Kardex Holding AG (SWX:KARN)
Switzerland · Delayed Price · Currency is CHF 271.00
-2.50 (-0.91%)
At close: Jan 30, 2026
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 274.00 | 274.50 | 271.00 | 272.00 | - | -0.55% | 2,999 |
| Jan 29, 2026 | 278.50 | 278.50 | 272.00 | 273.50 | 273.50 | -1.80% | 9,802 |
| Jan 28, 2026 | 281.50 | 283.50 | 274.50 | 278.50 | 278.50 | -1.24% | 10,557 |
| Jan 27, 2026 | 283.50 | 283.50 | 280.00 | 282.00 | 282.00 | 0.18% | 9,085 |
| Jan 26, 2026 | 281.00 | 285.00 | 280.00 | 281.50 | 281.50 | -1.57% | 7,314 |
| Jan 23, 2026 | 283.50 | 286.50 | 281.00 | 286.00 | 286.00 | 0.53% | 9,416 |
| Jan 22, 2026 | 286.50 | 288.00 | 282.50 | 284.50 | 284.50 | - | 8,722 |
| Jan 21, 2026 | 278.00 | 285.00 | 277.00 | 284.50 | 284.50 | 2.71% | 11,596 |
| Jan 20, 2026 | 273.50 | 280.50 | 271.50 | 277.00 | 277.00 | -0.18% | 11,938 |
| Jan 19, 2026 | 290.00 | 291.00 | 275.50 | 277.50 | 277.50 | -6.57% | 14,555 |
| Jan 16, 2026 | 300.00 | 304.50 | 295.00 | 297.00 | 297.00 | -0.34% | 12,326 |
| Jan 15, 2026 | 290.00 | 299.00 | 289.00 | 298.00 | 298.00 | 3.47% | 13,449 |
| Jan 14, 2026 | 286.00 | 294.00 | 286.00 | 288.00 | 288.00 | 1.23% | 9,740 |
| Jan 13, 2026 | 288.00 | 288.00 | 282.00 | 284.50 | 284.50 | -1.04% | 11,025 |
| Jan 12, 2026 | 292.00 | 292.00 | 286.00 | 287.50 | 287.50 | -0.86% | 8,280 |
| Jan 9, 2026 | 288.00 | 290.00 | 285.50 | 290.00 | 290.00 | 1.40% | 8,008 |
| Jan 8, 2026 | 284.00 | 290.00 | 282.50 | 286.00 | 286.00 | 0.88% | 12,507 |
| Jan 7, 2026 | 285.00 | 285.00 | 275.50 | 283.50 | 283.50 | 0.89% | 12,443 |
| Jan 6, 2026 | 283.00 | 283.00 | 277.50 | 281.00 | 281.00 | -0.35% | 14,203 |
| Jan 5, 2026 | 279.50 | 282.00 | 275.00 | 282.00 | 282.00 | 1.99% | 17,468 |
| Dec 30, 2025 | 275.50 | 278.00 | 274.00 | 276.50 | 276.50 | -0.18% | 17,893 |
| Dec 29, 2025 | 276.00 | 278.50 | 273.00 | 277.00 | 277.00 | 0.18% | 12,533 |
| Dec 23, 2025 | 278.00 | 278.00 | 273.00 | 276.50 | 276.50 | -0.18% | 5,700 |
| Dec 22, 2025 | 274.50 | 278.00 | 270.50 | 277.00 | 277.00 | 0.91% | 5,530 |
| Dec 19, 2025 | 273.50 | 276.00 | 271.00 | 274.50 | 274.50 | 0.18% | 25,155 |
| Dec 18, 2025 | 266.50 | 274.00 | 265.00 | 274.00 | 274.00 | 2.24% | 12,439 |
| Dec 17, 2025 | 272.50 | 274.00 | 268.00 | 268.00 | 268.00 | -1.29% | 13,164 |
| Dec 16, 2025 | 271.50 | 275.50 | 271.00 | 271.50 | 271.50 | -1.09% | 16,893 |
| Dec 15, 2025 | 275.00 | 278.50 | 271.00 | 274.50 | 274.50 | -1.26% | 11,774 |
| Dec 12, 2025 | 275.50 | 282.50 | 275.50 | 278.00 | 278.00 | 0.72% | 11,006 |
| Dec 11, 2025 | 276.00 | 279.00 | 275.50 | 276.00 | 276.00 | - | 8,605 |
| Dec 10, 2025 | 274.50 | 278.50 | 274.50 | 276.00 | 276.00 | 0.18% | 10,308 |
| Dec 9, 2025 | 277.50 | 280.00 | 275.00 | 275.50 | 275.50 | -0.90% | 12,863 |
| Dec 8, 2025 | 279.00 | 280.00 | 275.00 | 278.00 | 278.00 | - | 8,074 |
| Dec 5, 2025 | 280.50 | 282.50 | 278.00 | 278.00 | 278.00 | -0.18% | 10,313 |
| Dec 4, 2025 | 275.00 | 278.50 | 273.50 | 278.50 | 278.50 | 1.46% | 10,143 |
| Dec 3, 2025 | 273.50 | 277.50 | 273.00 | 274.50 | 274.50 | -0.18% | 10,178 |
| Dec 2, 2025 | 275.00 | 277.50 | 272.00 | 275.00 | 275.00 | -1.08% | 7,446 |
| Dec 1, 2025 | 276.00 | 281.50 | 275.50 | 278.00 | 278.00 | -0.18% | 12,047 |
| 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 |