Kardex Holding AG (SWX:KARN)
Switzerland · Delayed Price · Currency is CHF 330.50
+2.00 (0.61%)
Aug 8, 2025, 1:42 PM CET
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 282.50 | 286.50 | 278.00 | 284.50 | 284.50 | -0.18% | 10,060 |
| Jul 8, 2025 | 285.00 | 286.00 | 283.00 | 285.00 | 285.00 | 0.35% | 5,199 |
| Jul 7, 2025 | 280.50 | 286.50 | 280.50 | 284.00 | 284.00 | 1.25% | 8,291 |
| Jul 4, 2025 | 280.00 | 282.00 | 276.00 | 280.50 | 280.50 | 0.36% | 6,841 |
| Jul 3, 2025 | 280.50 | 282.50 | 277.00 | 279.50 | 279.50 | -0.18% | 7,295 |
| Jul 2, 2025 | 276.50 | 283.00 | 276.50 | 280.00 | 280.00 | 1.63% | 8,935 |
| Jul 1, 2025 | 286.00 | 286.00 | 274.00 | 275.50 | 275.50 | -0.18% | 12,238 |
| Jun 30, 2025 | 285.00 | 290.00 | 273.50 | 276.00 | 276.00 | 2.79% | 24,384 |
| Jun 27, 2025 | 265.00 | 270.00 | 265.00 | 268.50 | 268.50 | 2.68% | 10,705 |
| Jun 26, 2025 | 257.50 | 261.50 | 257.00 | 261.50 | 261.50 | 1.75% | 7,680 |
| Jun 25, 2025 | 256.50 | 260.00 | 254.50 | 257.00 | 257.00 | 1.38% | 8,964 |
| Jun 24, 2025 | 260.50 | 261.00 | 252.50 | 253.50 | 253.50 | 0.40% | 6,632 |
| Jun 23, 2025 | 250.50 | 255.50 | 247.00 | 252.50 | 252.50 | -0.20% | 9,051 |
| Jun 20, 2025 | 257.50 | 260.00 | 251.50 | 253.00 | 253.00 | -1.94% | 23,027 |
| Jun 19, 2025 | 263.50 | 263.50 | 256.00 | 258.00 | 258.00 | -1.71% | 7,919 |
| Jun 18, 2025 | 265.50 | 266.50 | 261.50 | 262.50 | 262.50 | -1.13% | 5,552 |
| Jun 17, 2025 | 265.00 | 270.00 | 265.00 | 265.50 | 265.50 | -0.56% | 9,932 |
| Jun 16, 2025 | 263.00 | 270.00 | 262.00 | 267.00 | 267.00 | 1.52% | 9,898 |
| Jun 13, 2025 | 258.00 | 269.50 | 258.00 | 263.00 | 263.00 | 0.19% | 11,902 |
| Jun 12, 2025 | 264.00 | 264.00 | 260.00 | 262.50 | 262.50 | -0.76% | 10,204 |
| Jun 11, 2025 | 259.50 | 265.00 | 259.50 | 264.50 | 264.50 | 1.15% | 5,725 |
| Jun 10, 2025 | 260.00 | 264.50 | 260.00 | 261.50 | 261.50 | 0.97% | 7,000 |
| Jun 6, 2025 | 260.00 | 260.00 | 256.00 | 259.00 | 259.00 | -0.19% | 7,480 |
| Jun 5, 2025 | 257.00 | 261.00 | 255.50 | 259.50 | 259.50 | 0.97% | 11,629 |
| Jun 4, 2025 | 252.50 | 259.00 | 248.00 | 257.00 | 257.00 | 5.54% | 22,765 |
| Jun 3, 2025 | 246.00 | 247.50 | 240.00 | 243.50 | 243.50 | -0.41% | 7,971 |
| Jun 2, 2025 | 242.00 | 248.00 | 241.50 | 244.50 | 244.50 | - | 11,769 |
| May 30, 2025 | 243.00 | 245.50 | 242.50 | 244.50 | 244.50 | -0.41% | 11,582 |
| May 28, 2025 | 248.00 | 251.50 | 245.50 | 245.50 | 245.50 | - | 9,278 |
| May 27, 2025 | 239.50 | 247.00 | 238.00 | 245.50 | 245.50 | 2.51% | 10,432 |