Kardex Holding AG (SWX:KARN)
Switzerland · Delayed Price · Currency is CHF 293.00
-1.50 (-0.51%)
Oct 10, 2025, 11:18 AM CET
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 295.00 | 298.50 | 292.50 | 294.50 | 294.50 | -0.51% | 16,379 |
| Oct 8, 2025 | 299.50 | 299.50 | 296.00 | 296.00 | 296.00 | -1.33% | 12,416 |
| Oct 7, 2025 | 297.50 | 305.00 | 297.50 | 300.00 | 300.00 | - | 11,099 |
| Oct 6, 2025 | 297.00 | 301.50 | 297.00 | 300.00 | 300.00 | 0.84% | 6,349 |
| Oct 3, 2025 | 313.50 | 313.50 | 295.00 | 297.50 | 297.50 | -4.95% | 23,721 |
| Oct 2, 2025 | 310.00 | 315.50 | 309.00 | 313.00 | 313.00 | 1.95% | 15,402 |
| Oct 1, 2025 | 308.50 | 309.00 | 305.00 | 307.00 | 307.00 | -0.65% | 7,641 |
| Sep 30, 2025 | 306.00 | 310.00 | 305.00 | 309.00 | 309.00 | 0.98% | 9,587 |
| Sep 29, 2025 | 304.00 | 306.00 | 302.50 | 306.00 | 306.00 | 1.16% | 12,870 |
| Sep 26, 2025 | 307.50 | 313.50 | 302.00 | 302.50 | 302.50 | -3.66% | 10,607 |
| Sep 25, 2025 | 315.00 | 315.50 | 309.50 | 314.00 | 314.00 | -1.41% | 16,570 |
| Sep 24, 2025 | 320.50 | 322.00 | 317.50 | 318.50 | 318.50 | -1.39% | 6,782 |
| Sep 23, 2025 | 325.00 | 326.50 | 321.50 | 323.00 | 323.00 | -0.46% | 11,922 |
| Sep 22, 2025 | 325.50 | 328.00 | 323.00 | 324.50 | 324.50 | -0.61% | 11,936 |
| Sep 19, 2025 | 330.00 | 330.00 | 324.00 | 326.50 | 326.50 | -1.06% | 28,598 |
| Sep 18, 2025 | 323.50 | 332.00 | 322.50 | 330.00 | 330.00 | 2.48% | 16,695 |
| 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 |