Kardex Holding AG (SWX:KARN)
Switzerland · Delayed Price · Currency is CHF 236.00
-0.50 (-0.21%)
Jul 13, 2026, 4:27 PM CET
Kardex Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 237.50 | 239.00 | 234.00 | 236.50 | 236.50 | -0.42% | 8,108 |
| Jul 9, 2026 | 237.50 | 241.50 | 236.00 | 237.50 | 237.50 | 1.06% | 10,438 |
| Jul 8, 2026 | 241.50 | 241.50 | 235.00 | 235.00 | 235.00 | -3.29% | 16,880 |
| Jul 7, 2026 | 245.50 | 245.50 | 241.00 | 243.00 | 243.00 | -2.02% | 9,935 |
| Jul 6, 2026 | 251.00 | 252.00 | 244.50 | 248.00 | 248.00 | -0.60% | 15,779 |
| Jul 3, 2026 | 247.00 | 252.00 | 244.00 | 249.50 | 249.50 | 7.08% | 22,453 |
| Jul 2, 2026 | 229.00 | 235.50 | 228.00 | 233.00 | 233.00 | 0.43% | 11,496 |
| Jul 1, 2026 | 229.00 | 233.00 | 226.00 | 232.00 | 232.00 | 2.43% | 17,927 |
| Jun 30, 2026 | 228.00 | 230.00 | 225.50 | 226.50 | 226.50 | - | 15,131 |
| Jun 29, 2026 | 227.00 | 227.50 | 224.50 | 226.50 | 226.50 | - | 9,250 |
| Jun 26, 2026 | 231.00 | 232.50 | 226.00 | 226.50 | 226.50 | -1.95% | 15,467 |
| Jun 25, 2026 | 232.50 | 233.00 | 230.00 | 231.00 | 231.00 | 0.65% | 17,864 |
| Jun 24, 2026 | 231.00 | 232.50 | 225.50 | 229.50 | 229.50 | -0.22% | 16,255 |
| Jun 23, 2026 | 230.00 | 231.00 | 226.50 | 230.00 | 230.00 | -1.29% | 13,918 |
| Jun 22, 2026 | 232.50 | 238.00 | 230.50 | 233.00 | 233.00 | 0.22% | 12,453 |
| Jun 19, 2026 | 236.00 | 238.00 | 232.50 | 232.50 | 232.50 | -1.90% | 32,871 |
| Jun 18, 2026 | 233.50 | 237.00 | 227.00 | 237.00 | 237.00 | 1.94% | 32,135 |
| Jun 17, 2026 | 234.00 | 238.50 | 232.50 | 232.50 | 232.50 | - | 20,373 |
| Jun 16, 2026 | 228.50 | 232.50 | 226.50 | 232.50 | 232.50 | 2.65% | 30,842 |
| Jun 15, 2026 | 229.00 | 229.00 | 220.00 | 226.50 | 226.50 | 5.10% | 29,810 |
| Jun 12, 2026 | 220.00 | 223.00 | 210.50 | 215.50 | 215.50 | -0.92% | 46,286 |
| Jun 11, 2026 | 225.00 | 226.50 | 217.50 | 217.50 | 217.50 | -3.55% | 22,498 |
| Jun 10, 2026 | 227.00 | 229.00 | 222.50 | 225.50 | 225.50 | -0.88% | 29,900 |
| Jun 9, 2026 | 232.50 | 235.00 | 227.00 | 227.50 | 227.50 | -1.52% | 47,518 |
| Jun 8, 2026 | 231.00 | 238.00 | 202.00 | 231.00 | 231.00 | -12.00% | 76,816 |
| Jun 5, 2026 | 263.00 | 267.00 | 262.50 | 262.50 | 262.50 | -0.38% | 6,394 |
| Jun 4, 2026 | 265.50 | 269.00 | 263.00 | 263.50 | 263.50 | -0.94% | 9,604 |
| Jun 3, 2026 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | -1.66% | 12,191 |
| Jun 2, 2026 | 267.50 | 272.50 | 264.00 | 270.50 | 270.50 | 1.69% | 15,047 |
| Jun 1, 2026 | 271.50 | 278.50 | 264.50 | 266.00 | 266.00 | -1.48% | 17,248 |
| May 29, 2026 | 272.50 | 275.00 | 269.50 | 270.00 | 270.00 | -0.55% | 22,013 |
| May 28, 2026 | 279.00 | 279.00 | 269.00 | 271.50 | 271.50 | -0.18% | 6,832 |
| May 27, 2026 | 274.00 | 276.00 | 271.00 | 272.00 | 272.00 | 0.37% | 9,688 |
| May 26, 2026 | 271.00 | 273.50 | 267.00 | 271.00 | 271.00 | 1.69% | 8,445 |
| May 22, 2026 | 264.00 | 266.50 | 262.00 | 266.50 | 266.50 | 2.30% | 8,293 |
| May 21, 2026 | 263.00 | 265.00 | 260.00 | 260.50 | 260.50 | -0.95% | 9,753 |
| May 20, 2026 | 258.00 | 267.00 | 257.50 | 263.00 | 263.00 | 1.54% | 14,956 |
| May 19, 2026 | 267.50 | 272.00 | 256.50 | 259.00 | 259.00 | -2.45% | 11,535 |
| May 18, 2026 | 268.00 | 269.00 | 261.00 | 265.50 | 265.50 | -2.03% | 10,721 |
| May 15, 2026 | 275.00 | 276.00 | 270.50 | 271.00 | 271.00 | -1.63% | 16,091 |
| May 13, 2026 | 275.50 | 278.00 | 274.00 | 275.50 | 275.50 | 0.92% | 8,758 |
| May 12, 2026 | 278.00 | 278.00 | 272.00 | 273.00 | 273.00 | -1.09% | 9,167 |
| May 11, 2026 | 278.50 | 280.50 | 273.50 | 276.00 | 276.00 | -1.08% | 10,369 |
| May 8, 2026 | 285.00 | 285.00 | 276.00 | 279.00 | 279.00 | -0.36% | 6,588 |
| May 7, 2026 | 280.50 | 285.00 | 279.00 | 280.00 | 280.00 | -0.18% | 15,111 |
| May 6, 2026 | 273.50 | 282.50 | 273.50 | 280.50 | 280.50 | 3.13% | 11,096 |
| May 5, 2026 | 269.00 | 273.00 | 269.00 | 272.00 | 272.00 | 0.93% | 8,621 |
| May 4, 2026 | 278.00 | 278.50 | 269.50 | 269.50 | 269.50 | -1.28% | 10,271 |
| Apr 30, 2026 | 277.50 | 283.50 | 277.00 | 279.00 | 273.00 | 0.72% | 10,430 |
| Apr 29, 2026 | 275.50 | 280.50 | 275.50 | 277.00 | 271.04 | 0.91% | 12,714 |