Kardex Holding AG (SWX:KARN)
Switzerland
· Delayed Price · Currency is CHF 278.00
-0.50 (-0.18%)
Dec 5, 2025, 5:30 PM CET
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 280.50 | 282.50 | 278.00 | 278.00 | 278.00 | -0.18% | 10,313 |
| Dec 4, 2025 | 275.00 | 278.50 | 273.50 | 278.50 | 278.50 | 1.46% | 10,143 |
| Dec 3, 2025 | 273.50 | 277.50 | 273.00 | 274.50 | 274.50 | -0.18% | 10,178 |
| Dec 2, 2025 | 275.00 | 277.50 | 272.00 | 275.00 | 275.00 | -1.08% | 7,446 |
| Dec 1, 2025 | 276.00 | 281.50 | 275.50 | 278.00 | 278.00 | -0.18% | 12,047 |
| Nov 28, 2025 | 276.00 | 278.50 | 274.00 | 278.50 | 278.50 | 0.72% | 8,578 |
| Nov 27, 2025 | 273.00 | 276.50 | 273.00 | 276.50 | 276.50 | 1.10% | 8,368 |
| Nov 26, 2025 | 274.00 | 275.00 | 270.50 | 273.50 | 273.50 | 0.92% | 9,120 |
| Nov 25, 2025 | 270.00 | 272.50 | 268.00 | 271.00 | 271.00 | -0.37% | 9,621 |
| Nov 24, 2025 | 269.00 | 272.50 | 268.50 | 272.00 | 272.00 | 2.84% | 13,206 |
| Nov 21, 2025 | 267.00 | 269.50 | 262.00 | 264.50 | 264.50 | -2.04% | 10,720 |
| Nov 20, 2025 | 274.00 | 274.00 | 269.00 | 270.00 | 270.00 | 1.12% | 14,130 |
| Nov 19, 2025 | 280.00 | 280.00 | 267.00 | 267.00 | 267.00 | -0.56% | 14,656 |
| Nov 18, 2025 | 267.50 | 272.50 | 266.50 | 268.50 | 268.50 | -1.29% | 9,697 |
| Nov 17, 2025 | 274.50 | 276.00 | 270.50 | 272.00 | 272.00 | -1.09% | 10,892 |
| Nov 14, 2025 | 273.50 | 275.50 | 269.00 | 275.00 | 275.00 | -0.18% | 8,227 |
| Nov 13, 2025 | 281.00 | 282.00 | 274.50 | 275.50 | 275.50 | -1.43% | 16,253 |
| Nov 12, 2025 | 283.00 | 286.00 | 279.50 | 279.50 | 279.50 | -0.71% | 12,887 |
| Nov 11, 2025 | 281.00 | 283.00 | 278.50 | 281.50 | 281.50 | 0.54% | 16,510 |
| Nov 10, 2025 | 286.50 | 287.00 | 280.00 | 280.00 | 280.00 | -1.23% | 6,561 |
| Nov 7, 2025 | 281.00 | 285.50 | 280.00 | 283.50 | 283.50 | 0.89% | 10,864 |
| Nov 6, 2025 | 292.50 | 292.50 | 281.00 | 281.00 | 281.00 | -0.71% | 10,941 |
| Nov 5, 2025 | 286.00 | 287.00 | 281.50 | 283.00 | 283.00 | -1.22% | 8,706 |
| Nov 4, 2025 | 298.50 | 298.50 | 286.00 | 286.50 | 286.50 | -5.13% | 17,627 |
| Nov 3, 2025 | 305.00 | 306.50 | 300.50 | 302.00 | 302.00 | - | 8,896 |
| Oct 31, 2025 | 295.00 | 305.00 | 295.00 | 302.00 | 302.00 | 1.00% | 11,167 |
| Oct 30, 2025 | 301.00 | 302.50 | 297.00 | 299.00 | 299.00 | 0.34% | 6,643 |
| Oct 29, 2025 | 298.00 | 300.00 | 296.50 | 298.00 | 298.00 | - | 5,338 |
| Oct 28, 2025 | 299.50 | 300.00 | 297.00 | 298.00 | 298.00 | -1.00% | 5,495 |
| Oct 27, 2025 | 302.00 | 303.50 | 300.00 | 301.00 | 301.00 | 0.17% | 6,525 |
| Oct 24, 2025 | 298.50 | 302.00 | 297.50 | 300.50 | 300.50 | 0.17% | 7,908 |
| Oct 23, 2025 | 295.00 | 300.00 | 292.00 | 300.00 | 300.00 | 2.39% | 15,007 |
| Oct 22, 2025 | 286.50 | 293.50 | 284.00 | 293.00 | 293.00 | 2.45% | 12,805 |
| Oct 21, 2025 | 288.00 | 288.50 | 283.50 | 286.00 | 286.00 | -1.04% | 9,306 |
| Oct 20, 2025 | 291.50 | 293.00 | 285.50 | 289.00 | 289.00 | -0.52% | 5,048 |
| Oct 17, 2025 | 288.50 | 291.00 | 284.00 | 290.50 | 290.50 | -0.34% | 9,754 |
| Oct 16, 2025 | 289.00 | 291.50 | 285.00 | 291.50 | 291.50 | 0.87% | 7,850 |
| Oct 15, 2025 | 290.00 | 290.50 | 287.00 | 289.00 | 289.00 | 0.52% | 9,901 |
| Oct 14, 2025 | 288.00 | 288.00 | 283.00 | 287.50 | 287.50 | -1.20% | 13,117 |
| Oct 13, 2025 | 291.50 | 293.50 | 290.00 | 291.00 | 291.00 | 0.52% | 8,246 |
| Oct 10, 2025 | 294.50 | 294.50 | 288.00 | 289.50 | 289.50 | -1.70% | 11,044 |
| Oct 9, 2025 | 295.00 | 298.50 | 292.50 | 294.50 | 294.50 | -0.51% | 16,333 |
| Oct 8, 2025 | 299.50 | 299.50 | 296.00 | 296.00 | 296.00 | -1.33% | 12,416 |
| Oct 7, 2025 | 297.50 | 305.00 | 297.50 | 300.00 | 300.00 | - | 11,099 |
| Oct 6, 2025 | 297.00 | 301.50 | 297.00 | 300.00 | 300.00 | 0.84% | 6,349 |
| Oct 3, 2025 | 313.50 | 313.50 | 295.00 | 297.50 | 297.50 | -4.95% | 23,720 |
| Oct 2, 2025 | 310.00 | 315.50 | 309.00 | 313.00 | 313.00 | 1.95% | 15,391 |
| Oct 1, 2025 | 308.50 | 309.00 | 305.00 | 307.00 | 307.00 | -0.65% | 7,607 |
| Sep 30, 2025 | 306.00 | 310.00 | 305.00 | 309.00 | 309.00 | 0.98% | 9,587 |
| Sep 29, 2025 | 304.00 | 306.00 | 302.50 | 306.00 | 306.00 | 1.16% | 12,870 |
| Sep 26, 2025 | 307.50 | 313.50 | 302.00 | 302.50 | 302.50 | -3.66% | 10,607 |
| Sep 25, 2025 | 315.00 | 315.50 | 309.50 | 314.00 | 314.00 | -1.41% | 16,459 |
| Sep 24, 2025 | 320.50 | 322.00 | 317.50 | 318.50 | 318.50 | -1.39% | 6,762 |
| Sep 23, 2025 | 325.00 | 326.50 | 321.50 | 323.00 | 323.00 | -0.46% | 11,922 |
| Sep 22, 2025 | 325.50 | 328.00 | 323.00 | 324.50 | 324.50 | -0.61% | 11,935 |
| Sep 19, 2025 | 330.00 | 330.00 | 324.00 | 326.50 | 326.50 | -1.06% | 28,553 |
| Sep 18, 2025 | 323.50 | 332.00 | 322.50 | 330.00 | 330.00 | 2.48% | 16,695 |
| Sep 17, 2025 | 327.00 | 329.00 | 322.00 | 322.00 | 322.00 | -1.83% | 11,920 |
| Sep 16, 2025 | 328.50 | 333.50 | 328.00 | 328.00 | 328.00 | -0.15% | 12,475 |
| Sep 15, 2025 | 326.00 | 329.50 | 325.50 | 328.50 | 328.50 | 1.23% | 6,234 |
| Sep 12, 2025 | 322.50 | 325.00 | 317.00 | 324.50 | 324.50 | 1.09% | 10,078 |
| Sep 11, 2025 | 321.50 | 322.50 | 318.00 | 321.00 | 321.00 | - | 9,121 |
| Sep 10, 2025 | 321.00 | 323.50 | 318.50 | 321.00 | 321.00 | 0.47% | 9,274 |
| Sep 9, 2025 | 322.50 | 323.00 | 316.00 | 319.50 | 319.50 | -1.08% | 10,066 |
| Sep 8, 2025 | 319.50 | 323.50 | 319.50 | 323.00 | 323.00 | 1.25% | 13,244 |
| Sep 5, 2025 | 320.50 | 323.50 | 316.50 | 319.00 | 319.00 | 0.31% | 13,151 |
| Sep 4, 2025 | 315.00 | 321.00 | 315.00 | 318.00 | 318.00 | 0.79% | 14,353 |
| Sep 3, 2025 | 317.50 | 318.50 | 313.50 | 315.50 | 315.50 | 1.12% | 14,026 |
| Sep 2, 2025 | 326.50 | 326.50 | 311.50 | 312.00 | 312.00 | -4.44% | 22,295 |
| Sep 1, 2025 | 334.00 | 337.00 | 324.50 | 326.50 | 326.50 | -2.39% | 17,272 |
| Aug 29, 2025 | 335.00 | 339.00 | 331.50 | 334.50 | 334.50 | -0.15% | 21,694 |
| Aug 28, 2025 | 329.00 | 335.00 | 329.00 | 335.00 | 335.00 | 2.29% | 25,945 |
| Aug 27, 2025 | 328.00 | 328.50 | 323.50 | 327.50 | 327.50 | 0.31% | 13,959 |
| Aug 26, 2025 | 321.50 | 327.50 | 321.50 | 326.50 | 326.50 | 0.46% | 17,628 |
| Aug 25, 2025 | 330.50 | 330.50 | 324.00 | 325.00 | 325.00 | -1.66% | 10,167 |
| Aug 22, 2025 | 327.00 | 331.00 | 327.00 | 330.50 | 330.50 | 1.23% | 9,070 |
| Aug 21, 2025 | 325.50 | 328.50 | 324.50 | 326.50 | 326.50 | 0.31% | 13,362 |
| Aug 20, 2025 | 326.50 | 330.50 | 324.00 | 325.50 | 325.50 | -1.06% | 5,519 |
| Aug 19, 2025 | 325.50 | 331.00 | 324.50 | 329.00 | 329.00 | 1.70% | 18,650 |
| Aug 18, 2025 | 325.00 | 327.00 | 322.00 | 323.50 | 323.50 | 0.31% | 7,888 |
| Aug 15, 2025 | 327.50 | 328.00 | 322.50 | 322.50 | 322.50 | -0.92% | 7,958 |
| Aug 14, 2025 | 324.50 | 328.50 | 324.50 | 325.50 | 325.50 | 0.46% | 7,803 |
| Aug 13, 2025 | 329.00 | 329.50 | 323.00 | 324.00 | 324.00 | -1.07% | 11,017 |
| Aug 12, 2025 | 327.00 | 331.00 | 323.50 | 327.50 | 327.50 | 0.31% | 16,876 |
| Aug 11, 2025 | 329.00 | 329.00 | 323.00 | 326.50 | 326.50 | -0.76% | 33,259 |
| Aug 8, 2025 | 328.50 | 332.50 | 327.50 | 329.00 | 329.00 | 0.15% | 17,065 |
| Aug 7, 2025 | 327.50 | 331.00 | 324.00 | 328.50 | 328.50 | 0.31% | 23,569 |
| Aug 6, 2025 | 338.00 | 340.00 | 324.50 | 327.50 | 327.50 | 1.39% | 25,447 |
| Aug 5, 2025 | 316.00 | 333.50 | 314.00 | 323.00 | 323.00 | 7.31% | 31,689 |
| Aug 4, 2025 | 312.00 | 314.00 | 298.50 | 301.00 | 301.00 | -4.14% | 22,339 |
| Jul 31, 2025 | 317.00 | 336.00 | 308.00 | 314.00 | 314.00 | 3.12% | 34,008 |
| Jul 30, 2025 | 306.00 | 308.00 | 302.00 | 304.50 | 304.50 | -0.33% | 8,306 |
| Jul 29, 2025 | 303.50 | 309.50 | 303.50 | 305.50 | 305.50 | -0.16% | 11,602 |
| Jul 28, 2025 | 308.00 | 312.00 | 305.50 | 306.00 | 306.00 | -0.65% | 10,121 |
| Jul 25, 2025 | 308.00 | 308.00 | 302.00 | 308.00 | 308.00 | 0.16% | 6,635 |
| Jul 24, 2025 | 309.00 | 309.00 | 303.50 | 307.50 | 307.50 | 0.82% | 7,594 |
| Jul 23, 2025 | 305.00 | 307.50 | 301.50 | 305.00 | 305.00 | 0.66% | 8,501 |
| Jul 22, 2025 | 304.50 | 305.00 | 298.50 | 303.00 | 303.00 | -0.82% | 16,901 |
| Jul 21, 2025 | 305.50 | 311.00 | 304.50 | 305.50 | 305.50 | -0.33% | 9,135 |
| Jul 18, 2025 | 305.50 | 307.50 | 304.50 | 306.50 | 306.50 | 0.16% | 7,181 |