Kardex Holding AG (FRA:KAX2)
Germany · Delayed Price · Currency is EUR 259.00
-5.00 (-1.89%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:KAX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 263.00 | 263.00 | 259.00 | 259.00 | 259.00 | -1.89% | 1 |
| Oct 22, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.19% | - |
| Oct 21, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -1.13% | - |
| Oct 20, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | -0.19% | - |
| Oct 19, 2026 | 267.50 | 267.50 | 267.00 | 267.00 | 267.00 | 0.56% | - |
| Oct 16, 2026 | 262.50 | 265.50 | 262.50 | 265.50 | 265.50 | 1.72% | - |
| Oct 15, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -0.38% | - |
| Oct 14, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2.95% | - |
| Oct 13, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 0.20% | - |
| Oct 12, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 1.80% | - |
| Oct 9, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - | - |
| Oct 8, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.40% | - |
| Oct 7, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -1.96% | - |
| Oct 6, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - | - |
| Oct 5, 2026 | 255.00 | 255.50 | 255.00 | 255.50 | 255.50 | - | - |
| Oct 2, 2026 | 249.50 | 255.50 | 249.50 | 255.50 | 255.50 | 3.65% | - |
| Oct 1, 2026 | 247.50 | 247.50 | 246.50 | 246.50 | 246.50 | -3.14% | 1 |
| Sep 30, 2026 | 250.50 | 254.50 | 250.50 | 254.50 | 254.50 | 4.30% | 8 |
| Sep 29, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.41% | - |
| Sep 28, 2026 | 245.50 | 245.50 | 245.00 | 245.00 | 245.00 | -0.61% | - |
| Sep 25, 2026 | 242.00 | 246.50 | 242.00 | 246.50 | 246.50 | 2.07% | - |
| Sep 24, 2026 | 251.50 | 251.50 | 241.50 | 241.50 | 241.50 | -4.17% | - |
| Sep 23, 2026 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Sep 22, 2026 | 245.00 | 254.00 | 245.00 | 254.00 | 254.00 | 3.67% | - |
| Sep 21, 2026 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 2.08% | - |
| Sep 18, 2026 | 237.00 | 240.00 | 237.00 | 240.00 | 240.00 | 1.27% | - |
| Sep 17, 2026 | 239.00 | 239.00 | 237.00 | 237.00 | 237.00 | -0.21% | - |
| Sep 16, 2026 | 239.50 | 239.50 | 237.50 | 237.50 | 237.50 | -0.63% | - |
| Sep 15, 2026 | 239.50 | 239.50 | 239.00 | 239.00 | 239.00 | -0.83% | - |
| Sep 14, 2026 | 245.50 | 245.50 | 240.50 | 241.00 | 241.00 | -2.03% | - |
| Sep 11, 2026 | 249.00 | 249.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Sep 10, 2026 | 257.00 | 257.00 | 248.00 | 248.00 | 248.00 | -3.13% | - |
| Sep 9, 2026 | 262.50 | 262.50 | 256.00 | 256.00 | 256.00 | -2.48% | - |
| Sep 8, 2026 | 262.50 | 266.00 | 262.50 | 262.50 | 262.50 | -0.19% | 1 |
| Sep 7, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.19% | - |
| Sep 4, 2026 | 265.00 | 265.00 | 263.50 | 263.50 | 263.50 | -3.13% | - |
| Sep 3, 2026 | 261.00 | 272.00 | 261.00 | 272.00 | 272.00 | 2.84% | 10 |
| Sep 2, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -2.94% | - |
| Sep 1, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 0.37% | - |
| Aug 31, 2026 | 275.50 | 275.50 | 271.50 | 271.50 | 271.50 | -1.27% | - |
| Aug 28, 2026 | 277.50 | 277.50 | 275.00 | 275.00 | 275.00 | -0.54% | - |
| Aug 27, 2026 | 274.00 | 276.50 | 274.00 | 276.50 | 276.50 | 4.93% | - |
| Aug 26, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 1.74% | - |
| Aug 25, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.58% | - |
| Aug 24, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - | - |
| Aug 21, 2026 | 258.00 | 258.00 | 257.50 | 257.50 | 257.50 | 1.98% | - |
| Aug 20, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | -1.37% | - |
| Aug 19, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -3.58% | - |
| Aug 18, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | -0.38% | - |
| Aug 17, 2026 | 271.50 | 271.50 | 266.50 | 266.50 | 266.50 | -2.02% | - |