Kardex Holding AG (SWX:KARN)
Switzerland · Delayed Price · Currency is CHF 278.50
+2.00 (0.72%)
At close: Nov 28, 2025
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 276.00 | 278.50 | 274.00 | 278.50 | 278.50 | 0.72% | 8,578 |
| Nov 27, 2025 | 273.00 | 276.50 | 273.00 | 276.50 | 276.50 | 1.10% | 8,368 |
| Nov 26, 2025 | 274.00 | 275.00 | 270.50 | 273.50 | 273.50 | 0.92% | 9,120 |
| Nov 25, 2025 | 270.00 | 272.50 | 268.00 | 271.00 | 271.00 | -0.37% | 9,621 |
| Nov 24, 2025 | 269.00 | 272.50 | 268.50 | 272.00 | 272.00 | 2.84% | 13,206 |
| Nov 21, 2025 | 267.00 | 269.50 | 262.00 | 264.50 | 264.50 | -2.04% | 10,720 |
| Nov 20, 2025 | 274.00 | 274.00 | 269.00 | 270.00 | 270.00 | 1.12% | 14,130 |
| Nov 19, 2025 | 280.00 | 280.00 | 267.00 | 267.00 | 267.00 | -0.56% | 14,656 |
| Nov 18, 2025 | 267.50 | 272.50 | 266.50 | 268.50 | 268.50 | -1.29% | 9,697 |
| Nov 17, 2025 | 274.50 | 276.00 | 270.50 | 272.00 | 272.00 | -1.09% | 10,892 |
| Nov 14, 2025 | 273.50 | 275.50 | 269.00 | 275.00 | 275.00 | -0.18% | 8,227 |
| Nov 13, 2025 | 281.00 | 282.00 | 274.50 | 275.50 | 275.50 | -1.43% | 16,253 |
| Nov 12, 2025 | 283.00 | 286.00 | 279.50 | 279.50 | 279.50 | -0.71% | 12,887 |
| Nov 11, 2025 | 281.00 | 283.00 | 278.50 | 281.50 | 281.50 | 0.54% | 16,510 |
| Nov 10, 2025 | 286.50 | 287.00 | 280.00 | 280.00 | 280.00 | -1.23% | 6,561 |
| Nov 7, 2025 | 281.00 | 285.50 | 280.00 | 283.50 | 283.50 | 0.89% | 10,864 |
| Nov 6, 2025 | 292.50 | 292.50 | 281.00 | 281.00 | 281.00 | -0.71% | 10,941 |
| Nov 5, 2025 | 286.00 | 287.00 | 281.50 | 283.00 | 283.00 | -1.22% | 8,706 |
| Nov 4, 2025 | 298.50 | 298.50 | 286.00 | 286.50 | 286.50 | -5.13% | 17,627 |
| Nov 3, 2025 | 305.00 | 306.50 | 300.50 | 302.00 | 302.00 | - | 8,896 |
| Oct 31, 2025 | 295.00 | 305.00 | 295.00 | 302.00 | 302.00 | 1.00% | 11,167 |
| Oct 30, 2025 | 301.00 | 302.50 | 297.00 | 299.00 | 299.00 | 0.34% | 6,643 |
| Oct 29, 2025 | 298.00 | 300.00 | 296.50 | 298.00 | 298.00 | - | 5,338 |
| Oct 28, 2025 | 299.50 | 300.00 | 297.00 | 298.00 | 298.00 | -1.00% | 5,495 |
| Oct 27, 2025 | 302.00 | 303.50 | 300.00 | 301.00 | 301.00 | 0.17% | 6,525 |
| Oct 24, 2025 | 298.50 | 302.00 | 297.50 | 300.50 | 300.50 | 0.17% | 7,908 |
| Oct 23, 2025 | 295.00 | 300.00 | 292.00 | 300.00 | 300.00 | 2.39% | 15,007 |
| Oct 22, 2025 | 286.50 | 293.50 | 284.00 | 293.00 | 293.00 | 2.45% | 12,805 |
| Oct 21, 2025 | 288.00 | 288.50 | 283.50 | 286.00 | 286.00 | -1.04% | 9,306 |
| Oct 20, 2025 | 291.50 | 293.00 | 285.50 | 289.00 | 289.00 | -0.52% | 5,048 |
| Oct 17, 2025 | 288.50 | 291.00 | 284.00 | 290.50 | 290.50 | -0.34% | 9,754 |
| Oct 16, 2025 | 289.00 | 291.50 | 285.00 | 291.50 | 291.50 | 0.87% | 7,850 |
| Oct 15, 2025 | 290.00 | 290.50 | 287.00 | 289.00 | 289.00 | 0.52% | 9,901 |
| Oct 14, 2025 | 288.00 | 288.00 | 283.00 | 287.50 | 287.50 | -1.20% | 13,117 |
| Oct 13, 2025 | 291.50 | 293.50 | 290.00 | 291.00 | 291.00 | 0.52% | 8,246 |
| Oct 10, 2025 | 294.50 | 294.50 | 288.00 | 289.50 | 289.50 | -1.70% | 11,044 |
| Oct 9, 2025 | 295.00 | 298.50 | 292.50 | 294.50 | 294.50 | -0.51% | 16,333 |
| Oct 8, 2025 | 299.50 | 299.50 | 296.00 | 296.00 | 296.00 | -1.33% | 12,416 |
| Oct 7, 2025 | 297.50 | 305.00 | 297.50 | 300.00 | 300.00 | - | 11,099 |
| Oct 6, 2025 | 297.00 | 301.50 | 297.00 | 300.00 | 300.00 | 0.84% | 6,349 |
| Oct 3, 2025 | 313.50 | 313.50 | 295.00 | 297.50 | 297.50 | -4.95% | 23,720 |
| Oct 2, 2025 | 310.00 | 315.50 | 309.00 | 313.00 | 313.00 | 1.95% | 15,391 |
| Oct 1, 2025 | 308.50 | 309.00 | 305.00 | 307.00 | 307.00 | -0.65% | 7,607 |
| Sep 30, 2025 | 306.00 | 310.00 | 305.00 | 309.00 | 309.00 | 0.98% | 9,587 |
| Sep 29, 2025 | 304.00 | 306.00 | 302.50 | 306.00 | 306.00 | 1.16% | 12,870 |
| Sep 26, 2025 | 307.50 | 313.50 | 302.00 | 302.50 | 302.50 | -3.66% | 10,607 |
| Sep 25, 2025 | 315.00 | 315.50 | 309.50 | 314.00 | 314.00 | -1.41% | 16,459 |
| Sep 24, 2025 | 320.50 | 322.00 | 317.50 | 318.50 | 318.50 | -1.39% | 6,762 |
| Sep 23, 2025 | 325.00 | 326.50 | 321.50 | 323.00 | 323.00 | -0.46% | 11,922 |
| Sep 22, 2025 | 325.50 | 328.00 | 323.00 | 324.50 | 324.50 | -0.61% | 11,935 |