Kardex Holding AG (SWX:KARN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
335.00
+7.50 (2.29%)
Aug 28, 2025, 5:31 PM CET

Kardex Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025329.00335.00329.00335.00335.002.29%25,945
Aug 27, 2025328.00328.50323.50327.50327.500.31%13,983
Aug 26, 2025321.50327.50321.50326.50326.500.46%17,628
Aug 25, 2025330.50330.50324.00325.00325.00-1.66%10,167
Aug 22, 2025327.00331.00327.00330.50330.501.23%9,089
Aug 21, 2025325.50328.50324.50326.50326.500.31%13,366
Aug 20, 2025326.50330.50324.00325.50325.50-1.06%5,530
Aug 19, 2025325.50331.00324.50329.00329.001.70%18,685
Aug 18, 2025325.00327.00322.00323.50323.500.31%7,888
Aug 15, 2025327.50328.00322.50322.50322.50-0.92%7,958
Aug 14, 2025324.50328.50324.50325.50325.500.46%7,803
Aug 13, 2025329.00329.50323.00324.00324.00-1.07%11,017
Aug 12, 2025327.00331.00323.50327.50327.500.31%16,880
Aug 11, 2025329.00329.00323.00326.50326.50-0.76%33,259
Aug 8, 2025328.50332.50327.50329.00329.000.15%17,065
Aug 7, 2025327.50331.00324.00328.50328.500.31%23,569
Aug 6, 2025338.00340.00324.50327.50327.501.39%25,449
Aug 5, 2025316.00333.50314.00323.00323.007.31%31,689
Aug 4, 2025312.00314.00298.50301.00301.00-4.14%22,393
Jul 31, 2025317.00336.00308.00314.00314.003.12%34,008
Jul 30, 2025306.00308.00302.00304.50304.50-0.33%8,306
Jul 29, 2025303.50309.50303.50305.50305.50-0.16%11,602
Jul 28, 2025308.00312.00305.50306.00306.00-0.65%10,122
Jul 25, 2025308.00308.00302.00308.00308.000.16%6,635
Jul 24, 2025309.00309.00303.50307.50307.500.82%7,594
Jul 23, 2025305.00307.50301.50305.00305.000.66%8,521
Jul 22, 2025304.50305.00298.50303.00303.00-0.82%16,901
Jul 21, 2025305.50311.00304.50305.50305.50-0.33%9,135
Jul 18, 2025305.50307.50304.50306.50306.500.16%7,181
Jul 17, 2025300.00308.50300.00306.00306.002.68%12,748
Jul 16, 2025300.00305.50297.50298.00298.00-1.00%10,856
Jul 15, 2025297.00302.50295.00301.00301.002.03%18,388
Jul 14, 2025290.00296.00289.50295.00295.000.34%14,752
Jul 11, 2025290.50294.00288.50294.00294.000.68%10,781
Jul 10, 2025284.00292.50284.00292.00292.002.64%9,061
Jul 9, 2025282.50286.50278.00284.50284.50-0.18%10,060
Jul 8, 2025285.00286.00283.00285.00285.000.35%5,199
Jul 7, 2025280.50286.50280.50284.00284.001.25%8,291
Jul 4, 2025280.00282.00276.00280.50280.500.36%6,841
Jul 3, 2025280.50282.50277.00279.50279.50-0.18%7,295
Jul 2, 2025276.50283.00276.50280.00280.001.63%8,935
Jul 1, 2025286.00286.00274.00275.50275.50-0.18%12,238
Jun 30, 2025285.00290.00273.50276.00276.002.79%24,384
Jun 27, 2025265.00270.00265.00268.50268.502.68%10,705
Jun 26, 2025257.50261.50257.00261.50261.501.75%7,680
Jun 25, 2025256.50260.00254.50257.00257.001.38%8,964
Jun 24, 2025260.50261.00252.50253.50253.500.40%6,632
Jun 23, 2025250.50255.50247.00252.50252.50-0.20%9,051
Jun 20, 2025257.50260.00251.50253.00253.00-1.94%23,027
Jun 19, 2025263.50263.50256.00258.00258.00-1.71%7,919