Kardex Holding AG (SWX:KARN)
Switzerland · Delayed Price · Currency is CHF 270.50
+4.50 (1.69%)
Jun 2, 2026, 5:30 PM CET
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 275.50 | 280.00 | 274.00 | 274.50 | 268.60 | -2.31% | 20,577 |
| Apr 27, 2026 | 278.50 | 286.50 | 277.00 | 281.00 | 274.96 | 1.63% | 18,410 |
| Apr 24, 2026 | 279.50 | 282.00 | 275.00 | 276.50 | 270.55 | -1.25% | 9,173 |
| Apr 23, 2026 | 275.00 | 282.00 | 275.00 | 280.00 | 273.98 | 1.63% | 19,432 |
| Apr 22, 2026 | 273.50 | 279.00 | 273.00 | 275.50 | 269.58 | 1.66% | 23,303 |
| Apr 21, 2026 | 267.50 | 271.00 | 267.00 | 271.00 | 265.17 | 1.31% | 17,709 |
| Apr 20, 2026 | 267.50 | 269.00 | 265.50 | 267.50 | 261.75 | -1.65% | 13,210 |
| Apr 17, 2026 | 259.50 | 272.00 | 259.50 | 272.00 | 266.15 | 4.62% | 26,340 |
| Apr 16, 2026 | 254.00 | 261.50 | 253.50 | 260.00 | 254.41 | 1.96% | 13,847 |
| Apr 15, 2026 | 256.00 | 261.00 | 253.00 | 255.00 | 249.52 | -0.78% | 11,758 |
| Apr 14, 2026 | 254.00 | 258.50 | 253.50 | 257.00 | 251.47 | 1.98% | 9,869 |
| Apr 13, 2026 | 252.00 | 254.00 | 249.50 | 252.00 | 246.58 | -1.95% | 9,673 |
| Apr 10, 2026 | 253.00 | 259.50 | 252.50 | 257.00 | 251.47 | 2.80% | 11,882 |
| Apr 9, 2026 | 247.00 | 251.00 | 246.00 | 250.00 | 244.62 | 1.01% | 12,596 |
| Apr 8, 2026 | 246.00 | 250.00 | 241.50 | 247.50 | 242.18 | 5.10% | 15,931 |
| Apr 7, 2026 | 244.50 | 245.50 | 235.50 | 235.50 | 230.44 | -2.89% | 17,188 |
| Apr 2, 2026 | 246.00 | 246.00 | 237.00 | 242.50 | 237.28 | -1.82% | 9,298 |
| Apr 1, 2026 | 247.50 | 248.00 | 241.50 | 247.00 | 241.69 | 4.66% | 12,002 |
| Mar 31, 2026 | 232.50 | 237.00 | 232.00 | 236.00 | 230.92 | 1.07% | 17,126 |
| Mar 30, 2026 | 250.00 | 250.00 | 230.00 | 233.50 | 228.48 | -5.85% | 25,823 |
| Mar 27, 2026 | 254.00 | 254.00 | 245.50 | 248.00 | 242.67 | -1.78% | 18,771 |
| Mar 26, 2026 | 253.00 | 254.50 | 250.00 | 252.50 | 247.07 | -0.39% | 11,487 |
| Mar 25, 2026 | 257.00 | 258.50 | 253.00 | 253.50 | 248.05 | 0.20% | 10,895 |
| Mar 24, 2026 | 258.00 | 258.00 | 251.50 | 253.00 | 247.56 | -0.39% | 12,942 |
| Mar 23, 2026 | 250.00 | 258.50 | 242.00 | 254.00 | 248.54 | -0.20% | 16,816 |
| Mar 20, 2026 | 258.00 | 258.50 | 253.50 | 254.50 | 249.03 | - | 114,709 |
| Mar 19, 2026 | 252.00 | 258.00 | 252.00 | 254.50 | 249.03 | 0.59% | 21,792 |
| Mar 18, 2026 | 257.50 | 263.50 | 253.00 | 253.00 | 247.56 | 0.20% | 15,336 |