Kardex Holding AG (SWX:KARN)
Switzerland · Delayed Price · Currency is CHF 249.00
-6.50 (-2.54%)
Nov 11, 2026, 5:31 PM CET
Kardex Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 256.00 | 260.00 | 249.00 | 249.00 | 249.00 | -2.54% | 15,154 |
| Nov 10, 2026 | 256.50 | 260.00 | 254.50 | 255.50 | 255.50 | 0.59% | 13,774 |
| Nov 9, 2026 | 252.00 | 259.00 | 250.50 | 254.00 | 254.00 | 2.21% | 11,569 |
| Nov 6, 2026 | 246.00 | 250.50 | 243.50 | 248.50 | 248.50 | 0.40% | 12,347 |
| Nov 5, 2026 | 250.50 | 256.50 | 243.00 | 247.50 | 247.50 | -0.60% | 19,199 |
| Nov 4, 2026 | 248.00 | 253.00 | 248.00 | 249.00 | 249.00 | -0.40% | 11,558 |
| Nov 3, 2026 | 251.50 | 256.50 | 250.00 | 250.00 | 250.00 | -2.15% | 12,470 |
| Nov 2, 2026 | 251.50 | 256.00 | 246.50 | 255.50 | 255.50 | 1.39% | 5,846 |
| Oct 30, 2026 | 253.00 | 259.00 | 252.00 | 252.00 | 252.00 | -1.95% | 10,310 |
| Oct 29, 2026 | 260.00 | 262.00 | 257.00 | 257.00 | 257.00 | -1.53% | 9,087 |
| Oct 28, 2026 | 254.50 | 261.00 | 253.50 | 261.00 | 261.00 | 3.16% | 16,315 |
| Oct 27, 2026 | 246.00 | 254.50 | 246.00 | 253.00 | 253.00 | 1.81% | 7,686 |
| Oct 26, 2026 | 245.00 | 249.50 | 243.00 | 248.50 | 248.50 | 2.47% | 5,751 |
| Oct 23, 2026 | 245.50 | 247.50 | 239.50 | 242.50 | 242.50 | -1.22% | 8,418 |
| Oct 22, 2026 | 249.00 | 251.00 | 245.00 | 245.50 | 245.50 | -2.00% | 8,950 |
| Oct 21, 2026 | 247.50 | 250.50 | 245.50 | 250.50 | 250.50 | 1.62% | 7,330 |
| Oct 20, 2026 | 247.50 | 249.50 | 239.50 | 246.50 | 246.50 | -2.18% | 13,176 |
| Oct 19, 2026 | 248.00 | 253.00 | 247.50 | 252.00 | 252.00 | 0.20% | 10,574 |
| Oct 16, 2026 | 247.00 | 253.50 | 247.00 | 251.50 | 251.50 | 2.44% | 10,944 |
| Oct 15, 2026 | 247.50 | 248.50 | 241.00 | 245.50 | 245.50 | -1.41% | 11,916 |
| Oct 14, 2026 | 248.00 | 252.50 | 247.00 | 249.00 | 249.00 | 0.81% | 13,754 |
| Oct 13, 2026 | 238.00 | 247.00 | 238.00 | 247.00 | 247.00 | 2.70% | 9,809 |
| Oct 12, 2026 | 241.00 | 242.50 | 239.00 | 240.50 | 240.50 | - | 12,254 |
| Oct 9, 2026 | 237.50 | 241.00 | 237.50 | 240.50 | 240.50 | 2.78% | 7,317 |
| Oct 8, 2026 | 235.00 | 237.00 | 231.50 | 234.00 | 234.00 | -1.06% | 7,286 |
| Oct 7, 2026 | 237.50 | 243.00 | 235.50 | 236.50 | 236.50 | -1.05% | 11,597 |
| Oct 6, 2026 | 240.00 | 243.50 | 239.00 | 239.00 | 239.00 | -0.62% | 7,969 |
| Oct 5, 2026 | 240.50 | 242.00 | 239.00 | 240.50 | 240.50 | - | 6,841 |
| Oct 2, 2026 | 239.00 | 242.00 | 238.00 | 240.50 | 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 |