Kardex Holding AG (SWX:KARN)
Switzerland · Delayed Price · Currency is CHF 247.00
+11.00 (4.66%)
Apr 1, 2026, 5:30 PM CET
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 247.50 | 247.50 | 242.00 | 242.00 | - | 2.54% | 3,754 |
| Mar 31, 2026 | 232.50 | 237.00 | 232.00 | 236.00 | 236.00 | 1.07% | 17,126 |
| Mar 30, 2026 | 250.00 | 250.00 | 230.00 | 233.50 | 233.50 | -5.85% | 25,823 |
| Mar 27, 2026 | 254.00 | 254.00 | 245.50 | 248.00 | 248.00 | -1.78% | 18,771 |
| Mar 26, 2026 | 253.00 | 254.50 | 250.00 | 252.50 | 252.50 | -0.39% | 11,487 |
| Mar 25, 2026 | 257.00 | 258.50 | 253.00 | 253.50 | 253.50 | 0.20% | 10,895 |
| Mar 24, 2026 | 258.00 | 258.00 | 251.50 | 253.00 | 253.00 | -0.39% | 12,942 |
| Mar 23, 2026 | 250.00 | 258.50 | 242.00 | 254.00 | 254.00 | -0.20% | 16,816 |
| Mar 20, 2026 | 258.00 | 258.50 | 253.50 | 254.50 | 254.50 | - | 114,709 |
| Mar 19, 2026 | 252.00 | 258.00 | 252.00 | 254.50 | 254.50 | 0.59% | 21,792 |
| Mar 18, 2026 | 257.50 | 263.50 | 253.00 | 253.00 | 253.00 | 0.20% | 15,336 |
| Mar 17, 2026 | 250.00 | 256.00 | 248.00 | 252.50 | 252.50 | 0.80% | 23,182 |
| Mar 16, 2026 | 252.00 | 254.00 | 250.50 | 250.50 | 250.50 | 0.20% | 18,393 |
| Mar 13, 2026 | 255.50 | 259.00 | 250.00 | 250.00 | 250.00 | -2.91% | 23,332 |
| Mar 12, 2026 | 243.00 | 263.00 | 243.00 | 257.50 | 257.50 | 8.42% | 38,360 |
| Mar 11, 2026 | 237.00 | 238.00 | 234.00 | 237.50 | 237.50 | -0.42% | 19,472 |
| Mar 10, 2026 | 238.50 | 243.50 | 236.50 | 238.50 | 238.50 | 1.06% | 16,427 |
| Mar 9, 2026 | 235.00 | 239.00 | 230.50 | 236.00 | 236.00 | -4.07% | 14,924 |
| Mar 6, 2026 | 249.00 | 252.00 | 243.50 | 246.00 | 246.00 | -1.20% | 11,532 |
| Mar 5, 2026 | 252.50 | 256.00 | 249.00 | 249.00 | 249.00 | -1.78% | 11,373 |
| Mar 4, 2026 | 257.00 | 259.00 | 253.50 | 253.50 | 253.50 | -0.39% | 11,835 |
| Mar 3, 2026 | 262.00 | 262.00 | 252.50 | 254.50 | 254.50 | -3.96% | 14,023 |
| Mar 2, 2026 | 254.50 | 268.00 | 254.50 | 265.00 | 265.00 | 1.53% | 24,543 |
| Feb 27, 2026 | 261.50 | 262.00 | 256.50 | 261.00 | 261.00 | 0.97% | 12,771 |
| Feb 26, 2026 | 260.00 | 261.50 | 255.50 | 258.50 | 258.50 | -0.58% | 13,016 |
| Feb 25, 2026 | 261.00 | 266.00 | 260.00 | 260.00 | 260.00 | -1.52% | 7,800 |
| Feb 24, 2026 | 265.50 | 269.00 | 263.00 | 264.00 | 264.00 | 0.19% | 9,919 |
| Feb 23, 2026 | 265.50 | 266.50 | 260.00 | 263.50 | 263.50 | -1.68% | 12,634 |
| Feb 20, 2026 | 262.00 | 270.00 | 260.50 | 268.00 | 268.00 | 2.49% | 7,844 |
| Feb 19, 2026 | 264.00 | 264.50 | 260.50 | 261.50 | 261.50 | -0.95% | 11,169 |
| Feb 18, 2026 | 258.50 | 266.50 | 255.50 | 264.00 | 264.00 | 2.33% | 12,818 |
| Feb 17, 2026 | 258.50 | 259.00 | 252.50 | 258.00 | 258.00 | -0.77% | 8,387 |
| Feb 16, 2026 | 260.50 | 263.00 | 258.00 | 260.00 | 260.00 | 0.58% | 5,485 |
| Feb 13, 2026 | 261.50 | 261.50 | 255.50 | 258.50 | 258.50 | -0.58% | 9,203 |
| Feb 12, 2026 | 255.50 | 265.00 | 254.50 | 260.00 | 260.00 | 3.17% | 21,063 |
| Feb 11, 2026 | 251.00 | 253.50 | 248.00 | 252.00 | 252.00 | -0.20% | 19,597 |
| Feb 10, 2026 | 256.00 | 258.50 | 252.00 | 252.50 | 252.50 | -1.37% | 15,655 |
| Feb 9, 2026 | 264.50 | 265.00 | 255.50 | 256.00 | 256.00 | -2.66% | 31,228 |
| Feb 6, 2026 | 266.50 | 266.50 | 259.00 | 263.00 | 263.00 | -1.31% | 6,271 |
| Feb 5, 2026 | 265.00 | 268.50 | 264.00 | 266.50 | 266.50 | -0.19% | 13,778 |
| Feb 4, 2026 | 270.00 | 271.00 | 264.50 | 267.00 | 267.00 | -0.74% | 21,434 |
| Feb 3, 2026 | 277.00 | 277.00 | 263.00 | 269.00 | 269.00 | -0.55% | 8,890 |
| Feb 2, 2026 | 266.50 | 270.50 | 264.00 | 270.50 | 270.50 | -0.18% | 13,682 |
| Jan 30, 2026 | 274.00 | 274.50 | 268.50 | 271.00 | 271.00 | -0.91% | 18,579 |
| 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 |