Kardex Holding AG (SWX:KARN)
Switzerland · Delayed Price · Currency is CHF 329.00
-1.00 (-0.30%)
Sep 19, 2025, 10:45 AM CET
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 323.50 | 332.00 | 322.50 | 329.50 | 329.50 | 2.33% | 7,891 |
| Sep 17, 2025 | 327.00 | 329.00 | 322.00 | 322.00 | 322.00 | -1.83% | 11,920 |
| Sep 16, 2025 | 328.50 | 333.50 | 328.00 | 328.00 | 328.00 | -0.15% | 12,496 |
| Sep 15, 2025 | 326.00 | 329.50 | 325.50 | 328.50 | 328.50 | 1.23% | 6,234 |
| Sep 12, 2025 | 322.50 | 325.00 | 317.00 | 324.50 | 324.50 | 1.09% | 10,098 |
| Sep 11, 2025 | 321.50 | 322.50 | 318.00 | 321.00 | 321.00 | - | 9,121 |
| Sep 10, 2025 | 321.00 | 323.50 | 318.50 | 321.00 | 321.00 | 0.47% | 9,274 |
| Sep 9, 2025 | 322.50 | 323.00 | 316.00 | 319.50 | 319.50 | -1.08% | 10,103 |
| Sep 8, 2025 | 319.50 | 323.50 | 319.50 | 323.00 | 323.00 | 1.25% | 13,255 |
| Sep 5, 2025 | 320.50 | 323.50 | 316.50 | 319.00 | 319.00 | 0.31% | 13,151 |
| Sep 4, 2025 | 315.00 | 321.00 | 315.00 | 318.00 | 318.00 | 0.79% | 14,368 |
| Sep 3, 2025 | 317.50 | 318.50 | 313.50 | 315.50 | 315.50 | 1.12% | 14,030 |
| Sep 2, 2025 | 326.50 | 326.50 | 311.50 | 312.00 | 312.00 | -4.44% | 22,295 |
| Sep 1, 2025 | 334.00 | 337.00 | 324.50 | 326.50 | 326.50 | -2.39% | 17,276 |
| Aug 29, 2025 | 335.00 | 339.00 | 331.50 | 334.50 | 334.50 | -0.15% | 21,702 |
| Aug 28, 2025 | 329.00 | 335.00 | 329.00 | 335.00 | 335.00 | 2.29% | 25,945 |
| Aug 27, 2025 | 328.00 | 328.50 | 323.50 | 327.50 | 327.50 | 0.31% | 13,983 |
| Aug 26, 2025 | 321.50 | 327.50 | 321.50 | 326.50 | 326.50 | 0.46% | 17,628 |
| Aug 25, 2025 | 330.50 | 330.50 | 324.00 | 325.00 | 325.00 | -1.66% | 10,167 |
| Aug 22, 2025 | 327.00 | 331.00 | 327.00 | 330.50 | 330.50 | 1.23% | 9,089 |
| Aug 21, 2025 | 325.50 | 328.50 | 324.50 | 326.50 | 326.50 | 0.31% | 13,366 |
| Aug 20, 2025 | 326.50 | 330.50 | 324.00 | 325.50 | 325.50 | -1.06% | 5,530 |
| Aug 19, 2025 | 325.50 | 331.00 | 324.50 | 329.00 | 329.00 | 1.70% | 18,685 |
| Aug 18, 2025 | 325.00 | 327.00 | 322.00 | 323.50 | 323.50 | 0.31% | 7,888 |
| Aug 15, 2025 | 327.50 | 328.00 | 322.50 | 322.50 | 322.50 | -0.92% | 7,958 |
| Aug 14, 2025 | 324.50 | 328.50 | 324.50 | 325.50 | 325.50 | 0.46% | 7,803 |
| Aug 13, 2025 | 329.00 | 329.50 | 323.00 | 324.00 | 324.00 | -1.07% | 11,017 |
| Aug 12, 2025 | 327.00 | 331.00 | 323.50 | 327.50 | 327.50 | 0.31% | 16,880 |
| Aug 11, 2025 | 329.00 | 329.00 | 323.00 | 326.50 | 326.50 | -0.76% | 33,259 |
| Aug 8, 2025 | 328.50 | 332.50 | 327.50 | 329.00 | 329.00 | 0.15% | 17,065 |
| Aug 7, 2025 | 327.50 | 331.00 | 324.00 | 328.50 | 328.50 | 0.31% | 23,569 |
| Aug 6, 2025 | 338.00 | 340.00 | 324.50 | 327.50 | 327.50 | 1.39% | 25,449 |
| Aug 5, 2025 | 316.00 | 333.50 | 314.00 | 323.00 | 323.00 | 7.31% | 31,689 |
| Aug 4, 2025 | 312.00 | 314.00 | 298.50 | 301.00 | 301.00 | -4.14% | 22,393 |
| Jul 31, 2025 | 317.00 | 336.00 | 308.00 | 314.00 | 314.00 | 3.12% | 34,008 |
| Jul 30, 2025 | 306.00 | 308.00 | 302.00 | 304.50 | 304.50 | -0.33% | 8,306 |
| Jul 29, 2025 | 303.50 | 309.50 | 303.50 | 305.50 | 305.50 | -0.16% | 11,602 |
| Jul 28, 2025 | 308.00 | 312.00 | 305.50 | 306.00 | 306.00 | -0.65% | 10,122 |
| Jul 25, 2025 | 308.00 | 308.00 | 302.00 | 308.00 | 308.00 | 0.16% | 6,635 |
| Jul 24, 2025 | 309.00 | 309.00 | 303.50 | 307.50 | 307.50 | 0.82% | 7,594 |
| Jul 23, 2025 | 305.00 | 307.50 | 301.50 | 305.00 | 305.00 | 0.66% | 8,521 |
| Jul 22, 2025 | 304.50 | 305.00 | 298.50 | 303.00 | 303.00 | -0.82% | 16,901 |
| Jul 21, 2025 | 305.50 | 311.00 | 304.50 | 305.50 | 305.50 | -0.33% | 9,135 |
| Jul 18, 2025 | 305.50 | 307.50 | 304.50 | 306.50 | 306.50 | 0.16% | 7,181 |
| Jul 17, 2025 | 300.00 | 308.50 | 300.00 | 306.00 | 306.00 | 2.68% | 12,748 |
| Jul 16, 2025 | 300.00 | 305.50 | 297.50 | 298.00 | 298.00 | -1.00% | 10,856 |
| Jul 15, 2025 | 297.00 | 302.50 | 295.00 | 301.00 | 301.00 | 2.03% | 18,388 |
| Jul 14, 2025 | 290.00 | 296.00 | 289.50 | 295.00 | 295.00 | 0.34% | 14,752 |
| Jul 11, 2025 | 290.50 | 294.00 | 288.50 | 294.00 | 294.00 | 0.68% | 10,781 |
| Jul 10, 2025 | 284.00 | 292.50 | 284.00 | 292.00 | 292.00 | 2.64% | 9,061 |