Kardex Holding AG (SWX:KARN)
Switzerland · Delayed Price · Currency is CHF 240.50
+4.50 (1.91%)
Oct 2, 2026, 5:30 PM CET
Kardex Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 239.00 | 242.00 | 238.00 | 240.50 | - | 1.91% | 9,504 |
| Oct 1, 2026 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | -0.84% | 8,995 |
| Sep 30, 2026 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | -0.21% | 7,437 |
| Sep 29, 2026 | 235.50 | 240.50 | 234.50 | 238.50 | 238.50 | 2.14% | 9,992 |
| Sep 28, 2026 | 233.00 | 237.50 | 233.00 | 233.50 | 233.50 | -0.43% | 7,228 |
| Sep 25, 2026 | 232.50 | 236.50 | 230.50 | 234.50 | 234.50 | 2.18% | 11,183 |
| Sep 24, 2026 | 238.00 | 240.00 | 229.50 | 229.50 | 229.50 | -4.57% | 18,362 |
| Sep 23, 2026 | 243.00 | 243.00 | 239.00 | 240.50 | 240.50 | -0.21% | 10,709 |
| Sep 22, 2026 | 234.00 | 242.00 | 232.50 | 241.00 | 241.00 | 3.21% | 12,088 |
| Sep 21, 2026 | 233.00 | 236.00 | 230.50 | 233.50 | 233.50 | 1.74% | 10,895 |
| Sep 18, 2026 | 228.00 | 233.00 | 228.00 | 229.50 | 229.50 | 0.66% | 31,828 |
| Sep 17, 2026 | 228.00 | 230.50 | 227.00 | 228.00 | 228.00 | -0.22% | 14,564 |
| Sep 16, 2026 | 228.50 | 229.00 | 224.50 | 228.50 | 228.50 | -0.22% | 9,363 |
| Sep 15, 2026 | 229.00 | 230.50 | 225.50 | 229.00 | 229.00 | - | 12,665 |
| Sep 14, 2026 | 233.50 | 236.00 | 227.00 | 229.00 | 229.00 | -3.17% | 12,919 |
| Sep 11, 2026 | 237.00 | 237.50 | 234.00 | 236.50 | 236.50 | -0.42% | 12,102 |
| Sep 10, 2026 | 245.00 | 245.00 | 236.00 | 237.50 | 237.50 | -2.86% | 11,270 |
| Sep 9, 2026 | 249.50 | 249.50 | 242.50 | 244.50 | 244.50 | -2.40% | 13,370 |
| Sep 8, 2026 | 249.00 | 252.00 | 242.50 | 250.50 | 250.50 | - | 12,871 |
| Sep 7, 2026 | 250.50 | 253.50 | 249.50 | 250.50 | 250.50 | -0.20% | 5,243 |
| Sep 4, 2026 | 252.00 | 254.00 | 248.50 | 251.00 | 251.00 | -0.40% | 11,110 |
| Sep 3, 2026 | 249.50 | 252.00 | 246.50 | 252.00 | 252.00 | 1.41% | 7,719 |
| Sep 2, 2026 | 250.00 | 252.00 | 247.00 | 248.50 | 248.50 | -1.78% | 14,112 |
| Sep 1, 2026 | 256.50 | 258.00 | 251.50 | 253.00 | 253.00 | -2.13% | 17,732 |
| Aug 31, 2026 | 260.50 | 262.50 | 257.00 | 258.50 | 258.50 | -1.15% | 11,066 |
| Aug 28, 2026 | 264.00 | 264.00 | 259.50 | 261.50 | 261.50 | -0.19% | 12,404 |
| Aug 27, 2026 | 260.00 | 262.50 | 259.00 | 262.00 | 262.00 | 0.96% | 12,162 |
| Aug 26, 2026 | 250.00 | 261.50 | 250.00 | 259.50 | 259.50 | 3.80% | 17,927 |
| Aug 25, 2026 | 247.00 | 253.00 | 247.00 | 250.00 | 250.00 | 2.04% | 14,866 |
| Aug 24, 2026 | 243.00 | 247.50 | 243.00 | 245.00 | 245.00 | 0.41% | 10,632 |
| Aug 21, 2026 | 242.50 | 244.00 | 238.00 | 244.00 | 244.00 | 0.21% | 18,971 |
| Aug 20, 2026 | 242.00 | 245.00 | 240.00 | 243.50 | 243.50 | 1.25% | 12,772 |
| Aug 19, 2026 | 244.00 | 245.00 | 239.50 | 240.50 | 240.50 | -1.84% | 9,114 |
| Aug 18, 2026 | 251.50 | 253.00 | 244.50 | 245.00 | 245.00 | -3.35% | 11,352 |
| Aug 17, 2026 | 257.50 | 259.50 | 252.00 | 253.50 | 253.50 | -1.93% | 9,415 |
| Aug 14, 2026 | 257.00 | 258.50 | 253.50 | 258.50 | 258.50 | 1.17% | 17,956 |
| Aug 13, 2026 | 249.00 | 257.00 | 249.00 | 255.50 | 255.50 | 2.61% | 17,790 |
| Aug 12, 2026 | 247.00 | 251.50 | 247.00 | 249.00 | 249.00 | -0.60% | 8,921 |
| Aug 11, 2026 | 242.00 | 255.50 | 242.00 | 250.50 | 250.50 | 3.30% | 15,463 |
| Aug 10, 2026 | 246.50 | 247.00 | 242.50 | 242.50 | 242.50 | -1.62% | 8,945 |
| Aug 7, 2026 | 247.00 | 249.50 | 245.50 | 246.50 | 246.50 | -0.40% | 12,490 |
| Aug 6, 2026 | 250.00 | 253.50 | 247.50 | 247.50 | 247.50 | -1.20% | 17,873 |
| Aug 5, 2026 | 255.00 | 257.00 | 250.00 | 250.50 | 250.50 | -0.20% | 25,325 |
| Aug 4, 2026 | 247.00 | 254.00 | 245.00 | 251.00 | 251.00 | 2.66% | 17,249 |
| Aug 3, 2026 | 240.50 | 246.00 | 238.50 | 244.50 | 244.50 | 2.73% | 21,665 |
| Jul 31, 2026 | 258.50 | 258.50 | 238.00 | 238.00 | 238.00 | -6.30% | 42,423 |
| Jul 30, 2026 | 251.00 | 260.00 | 240.00 | 254.00 | 254.00 | 3.46% | 31,465 |
| Jul 29, 2026 | 242.00 | 247.00 | 240.50 | 245.50 | 245.50 | 1.66% | 17,184 |
| Jul 28, 2026 | 237.50 | 241.50 | 235.00 | 241.50 | 241.50 | 2.33% | 9,307 |
| Jul 27, 2026 | 239.00 | 239.50 | 235.00 | 236.00 | 236.00 | - | 10,793 |