Kardex Holding AG (SWX:KARN)
Switzerland · Delayed Price · Currency is CHF 238.00
-16.00 (-6.30%)
Jul 31, 2026, 5:30 PM CET
Kardex Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 239.50 | 243.00 | 234.50 | 236.00 | 236.00 | -1.67% | 9,065 |
| Jul 23, 2026 | 240.00 | 242.50 | 238.00 | 240.00 | 240.00 | -0.62% | 8,025 |
| Jul 22, 2026 | 240.00 | 243.50 | 236.00 | 241.50 | 241.50 | 1.26% | 9,490 |
| Jul 21, 2026 | 239.00 | 239.00 | 234.00 | 238.50 | 238.50 | 0.21% | 8,630 |
| Jul 20, 2026 | 239.00 | 241.00 | 237.50 | 238.00 | 238.00 | -0.83% | 11,351 |
| Jul 17, 2026 | 234.00 | 241.50 | 232.00 | 240.00 | 240.00 | 0.84% | 16,972 |
| Jul 16, 2026 | 241.00 | 242.50 | 238.00 | 238.00 | 238.00 | -1.04% | 22,244 |
| Jul 15, 2026 | 237.50 | 240.50 | 234.50 | 240.50 | 240.50 | 1.69% | 9,168 |
| Jul 14, 2026 | 235.00 | 236.50 | 232.00 | 236.50 | 236.50 | -0.21% | 11,479 |
| Jul 13, 2026 | 236.50 | 238.00 | 234.00 | 237.00 | 237.00 | 0.21% | 10,556 |
| 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 |