Kardex Holding AG (FRA:KAX2)
Germany · Delayed Price · Currency is EUR 253.50
-3.50 (-1.36%)
At close: Jul 28, 2026
FRA:KAX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 3.80% | 45 |
| Jul 24, 2026 | 254.50 | 254.50 | 250.00 | 250.00 | 250.00 | -2.53% | - |
| Jul 23, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 0.79% | - |
| Jul 22, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - | - |
| Jul 21, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 0.59% | - |
| Jul 20, 2026 | 256.00 | 256.00 | 253.00 | 253.00 | 253.00 | -1.17% | - |
| Jul 17, 2026 | 251.50 | 256.00 | 251.50 | 256.00 | 256.00 | -0.58% | - |
| Jul 16, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 1.98% | - |
| Jul 15, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 0.20% | - |
| Jul 14, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.20% | - |
| Jul 13, 2026 | 251.00 | 254.00 | 251.00 | 251.50 | 251.50 | -0.79% | 102 |
| Jul 10, 2026 | 254.00 | 254.00 | 253.50 | 253.50 | 253.50 | -0.20% | - |
| Jul 9, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.40% | - |
| Jul 8, 2026 | 259.00 | 259.00 | 253.00 | 253.00 | 253.00 | -4.53% | - |
| Jul 7, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.38% | - |
| Jul 6, 2026 | 267.50 | 267.50 | 266.00 | 266.00 | 266.00 | -0.75% | - |
| Jul 3, 2026 | 252.00 | 268.00 | 252.00 | 268.00 | 268.00 | 8.06% | - |
| Jul 2, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 2.27% | - |
| Jul 1, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -0.41% | - |
| Jun 30, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 0.41% | - |
| Jun 29, 2026 | 243.00 | 243.00 | 242.50 | 242.50 | 242.50 | 0.41% | - |
| Jun 26, 2026 | 245.50 | 245.50 | 241.50 | 241.50 | 241.50 | -5.29% | - |
| Jun 25, 2026 | 246.50 | 255.00 | 246.50 | 255.00 | 255.00 | 3.45% | 170 |
| Jun 24, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 0.20% | - |
| Jun 23, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.61% | - |
| Jun 22, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -2.17% | - |
| Jun 19, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.39% | - |
| Jun 18, 2026 | 249.00 | 254.00 | 249.00 | 254.00 | 254.00 | 2.01% | - |
| Jun 17, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 2.68% | - |
| Jun 16, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - | - |
| Jun 15, 2026 | 234.50 | 242.50 | 234.50 | 242.50 | 242.50 | 2.75% | - |
| Jun 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.87% | - |
| Jun 11, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | -1.84% | - |
| Jun 10, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.20% | - |
| Jun 9, 2026 | 247.50 | 252.00 | 245.50 | 245.50 | 245.50 | -0.61% | 8 |
| Jun 8, 2026 | 267.00 | 267.00 | 247.00 | 247.00 | 247.00 | -11.79% | - |
| Jun 5, 2026 | 284.50 | 284.50 | 280.00 | 280.00 | 280.00 | -1.75% | - |
| Jun 4, 2026 | 286.50 | 286.50 | 285.00 | 285.00 | 285.00 | -0.18% | - |
| Jun 3, 2026 | 292.00 | 292.00 | 285.50 | 285.50 | 285.50 | -2.06% | - |
| Jun 2, 2026 | 289.00 | 291.50 | 289.00 | 291.50 | 291.50 | -0.17% | - |
| Jun 1, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.17% | - |
| May 29, 2026 | 295.00 | 295.00 | 291.50 | 291.50 | 291.50 | -0.68% | - |
| May 28, 2026 | 291.50 | 293.50 | 291.50 | 293.50 | 293.50 | - | - |
| May 27, 2026 | 294.00 | 294.00 | 293.50 | 293.50 | 293.50 | -0.17% | - |
| May 26, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.34% | - |
| May 25, 2026 | 292.50 | 295.00 | 292.50 | 295.00 | 295.00 | 2.61% | - |
| May 22, 2026 | 284.00 | 287.50 | 284.00 | 287.50 | 287.50 | 1.23% | - |
| May 21, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.18% | - |
| May 20, 2026 | 277.50 | 284.50 | 277.50 | 284.50 | 284.50 | -0.87% | - |
| May 19, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -0.17% | - |