Kardex Holding AG (FRA:KAX2)
Germany · Delayed Price · Currency is EUR 300.50
-2.00 (-0.66%)
Last updated: Apr 24, 2026, 9:15 AM CET
FRA:KAX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 297.50 | 302.50 | 297.50 | 302.50 | - | 2.02% | - |
| Apr 22, 2026 | 293.00 | 296.50 | 293.00 | 296.50 | 296.50 | 2.24% | - |
| Apr 21, 2026 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | 0.52% | - |
| Apr 20, 2026 | 288.50 | 295.50 | 288.50 | 288.50 | 288.50 | -0.86% | 4 |
| Apr 17, 2026 | 278.50 | 291.00 | 278.50 | 291.00 | 291.00 | 4.86% | - |
| Apr 16, 2026 | 274.50 | 277.50 | 274.50 | 277.50 | 277.50 | 1.65% | - |
| Apr 15, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | -1.09% | - |
| Apr 14, 2026 | 271.50 | 283.00 | 271.50 | 276.00 | 276.00 | 2.03% | 112 |
| Apr 13, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | -1.10% | - |
| Apr 10, 2026 | 269.00 | 273.50 | 269.00 | 273.50 | 273.50 | 1.67% | - |
| Apr 9, 2026 | 265.00 | 269.00 | 265.00 | 269.00 | 269.00 | 1.51% | - |
| Apr 8, 2026 | 265.50 | 265.50 | 265.00 | 265.00 | 265.00 | 4.33% | - |
| Apr 7, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -2.50% | - |
| Apr 2, 2026 | 260.00 | 260.50 | 260.00 | 260.50 | 260.50 | -1.88% | - |
| Apr 1, 2026 | 258.50 | 265.50 | 258.50 | 265.50 | 265.50 | 3.31% | - |
| Mar 31, 2026 | 253.00 | 257.00 | 253.00 | 257.00 | 257.00 | 2.59% | - |
| Mar 30, 2026 | 265.50 | 265.50 | 250.50 | 250.50 | 250.50 | -8.24% | - |
| Mar 27, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Mar 26, 2026 | 271.50 | 273.00 | 271.50 | 273.00 | 273.00 | - | - |
| Mar 25, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | -0.73% | - |
| Mar 24, 2026 | 275.50 | 275.50 | 275.00 | 275.00 | 275.00 | -0.90% | - |
| Mar 23, 2026 | 271.50 | 277.50 | 271.50 | 277.50 | 277.50 | 1.28% | - |
| Mar 20, 2026 | 277.00 | 277.00 | 274.00 | 274.00 | 274.00 | -1.26% | - |
| Mar 19, 2026 | 270.00 | 277.50 | 270.00 | 277.50 | 277.50 | 2.40% | - |
| Mar 18, 2026 | 278.50 | 278.50 | 271.00 | 271.00 | 271.00 | -1.63% | - |
| Mar 17, 2026 | 272.00 | 275.50 | 272.00 | 275.50 | 275.50 | 0.73% | - |
| Mar 16, 2026 | 280.00 | 280.00 | 273.50 | 273.50 | 273.50 | 0.37% | 4 |
| Mar 13, 2026 | 280.50 | 280.50 | 272.50 | 272.50 | 272.50 | -2.85% | - |
| Mar 12, 2026 | 267.00 | 280.50 | 267.00 | 280.50 | 280.50 | 7.68% | - |
| Mar 11, 2026 | 259.50 | 260.50 | 259.50 | 260.50 | 260.50 | 0.58% | - |
| Mar 10, 2026 | 262.00 | 262.00 | 259.00 | 259.00 | 259.00 | -1.33% | - |
| Mar 9, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | -2.60% | - |
| Mar 6, 2026 | 273.50 | 273.50 | 269.50 | 269.50 | 269.50 | -0.92% | - |
| Mar 5, 2026 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | -1.63% | - |
| Mar 4, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | -0.54% | - |
| Mar 3, 2026 | 284.50 | 284.50 | 278.00 | 278.00 | 278.00 | -3.47% | - |
| Mar 2, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 1.23% | - |
| Feb 27, 2026 | 280.50 | 284.50 | 280.50 | 284.50 | 284.50 | 1.43% | - |
| Feb 26, 2026 | 282.00 | 282.00 | 280.50 | 280.50 | 280.50 | -0.53% | - |
| Feb 25, 2026 | 287.00 | 287.00 | 282.00 | 282.00 | 282.00 | -1.57% | - |
| Feb 24, 2026 | 285.50 | 286.50 | 285.50 | 286.50 | 286.50 | 0.17% | - |
| Feb 23, 2026 | 290.50 | 290.50 | 286.00 | 286.00 | 286.00 | -1.55% | - |
| Feb 20, 2026 | 284.00 | 290.50 | 284.00 | 290.50 | 290.50 | 2.29% | - |
| Feb 19, 2026 | 287.00 | 287.00 | 284.00 | 284.00 | 284.00 | -1.05% | - |
| Feb 18, 2026 | 280.00 | 287.00 | 280.00 | 287.00 | 287.00 | 2.68% | - |
| Feb 17, 2026 | 282.50 | 282.50 | 279.50 | 279.50 | 279.50 | -1.06% | - |
| Feb 16, 2026 | 281.00 | 282.50 | 281.00 | 282.50 | 282.50 | 0.71% | - |
| Feb 13, 2026 | 282.00 | 282.00 | 280.50 | 280.50 | 280.50 | -0.53% | - |
| Feb 12, 2026 | 272.50 | 282.00 | 272.50 | 282.00 | 282.00 | 3.49% | - |
| Feb 11, 2026 | 274.00 | 274.00 | 272.50 | 272.50 | 272.50 | -0.55% | - |