Kardex Holding AG (SWX:KARN)
Switzerland
· Delayed Price · Currency is CHF 274.50
-6.50 (-2.31%)
Apr 28, 2026, 5:30 PM CET
Kardex Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 275.50 | 279.00 | 275.50 | 277.50 | - | -1.25% | 2,113 |
| Apr 27, 2026 | 278.50 | 286.50 | 277.00 | 281.00 | 281.00 | 1.63% | 18,410 |
| Apr 24, 2026 | 279.50 | 282.00 | 275.00 | 276.50 | 276.50 | -1.25% | 9,173 |
| Apr 23, 2026 | 275.00 | 282.00 | 275.00 | 280.00 | 280.00 | 1.63% | 19,432 |
| Apr 22, 2026 | 273.50 | 279.00 | 273.00 | 275.50 | 275.50 | 1.66% | 23,303 |
| Apr 21, 2026 | 267.50 | 271.00 | 267.00 | 271.00 | 271.00 | 1.31% | 17,709 |
| Apr 20, 2026 | 267.50 | 269.00 | 265.50 | 267.50 | 267.50 | -1.65% | 13,210 |
| Apr 17, 2026 | 259.50 | 272.00 | 259.50 | 272.00 | 272.00 | 4.62% | 26,340 |
| Apr 16, 2026 | 254.00 | 261.50 | 253.50 | 260.00 | 260.00 | 1.96% | 13,847 |
| Apr 15, 2026 | 256.00 | 261.00 | 253.00 | 255.00 | 255.00 | -0.78% | 11,758 |
| Apr 14, 2026 | 254.00 | 258.50 | 253.50 | 257.00 | 257.00 | 1.98% | 9,869 |
| Apr 13, 2026 | 252.00 | 254.00 | 249.50 | 252.00 | 252.00 | -1.95% | 9,673 |
| Apr 10, 2026 | 253.00 | 259.50 | 252.50 | 257.00 | 257.00 | 2.80% | 11,882 |
| Apr 9, 2026 | 247.00 | 251.00 | 246.00 | 250.00 | 250.00 | 1.01% | 12,596 |
| Apr 8, 2026 | 246.00 | 250.00 | 241.50 | 247.50 | 247.50 | 5.10% | 15,931 |
| Apr 7, 2026 | 244.50 | 245.50 | 235.50 | 235.50 | 235.50 | -2.89% | 17,188 |
| Apr 2, 2026 | 246.00 | 246.00 | 237.00 | 242.50 | 242.50 | -1.82% | 9,298 |
| Apr 1, 2026 | 247.50 | 248.00 | 241.50 | 247.00 | 247.00 | 4.66% | 12,002 |
| Mar 31, 2026 | 232.50 | 237.00 | 232.00 | 236.00 | 236.00 | 1.07% | 17,126 |
| Mar 30, 2026 | 250.00 | 250.00 | 230.00 | 233.50 | 233.50 | -5.85% | 25,823 |
| Mar 27, 2026 | 254.00 | 254.00 | 245.50 | 248.00 | 248.00 | -1.78% | 18,771 |
| Mar 26, 2026 | 253.00 | 254.50 | 250.00 | 252.50 | 252.50 | -0.39% | 11,487 |
| Mar 25, 2026 | 257.00 | 258.50 | 253.00 | 253.50 | 253.50 | 0.20% | 10,895 |
| Mar 24, 2026 | 258.00 | 258.00 | 251.50 | 253.00 | 253.00 | -0.39% | 12,942 |
| Mar 23, 2026 | 250.00 | 258.50 | 242.00 | 254.00 | 254.00 | -0.20% | 16,816 |
| Mar 20, 2026 | 258.00 | 258.50 | 253.50 | 254.50 | 254.50 | - | 114,709 |
| Mar 19, 2026 | 252.00 | 258.00 | 252.00 | 254.50 | 254.50 | 0.59% | 21,792 |
| Mar 18, 2026 | 257.50 | 263.50 | 253.00 | 253.00 | 253.00 | 0.20% | 15,336 |
| Mar 17, 2026 | 250.00 | 256.00 | 248.00 | 252.50 | 252.50 | 0.80% | 23,182 |
| Mar 16, 2026 | 252.00 | 254.00 | 250.50 | 250.50 | 250.50 | 0.20% | 18,393 |
| Mar 13, 2026 | 255.50 | 259.00 | 250.00 | 250.00 | 250.00 | -2.91% | 23,332 |
| Mar 12, 2026 | 243.00 | 263.00 | 243.00 | 257.50 | 257.50 | 8.42% | 38,360 |
| Mar 11, 2026 | 237.00 | 238.00 | 234.00 | 237.50 | 237.50 | -0.42% | 19,472 |
| Mar 10, 2026 | 238.50 | 243.50 | 236.50 | 238.50 | 238.50 | 1.06% | 16,427 |
| Mar 9, 2026 | 235.00 | 239.00 | 230.50 | 236.00 | 236.00 | -4.07% | 14,924 |
| Mar 6, 2026 | 249.00 | 252.00 | 243.50 | 246.00 | 246.00 | -1.20% | 11,532 |
| Mar 5, 2026 | 252.50 | 256.00 | 249.00 | 249.00 | 249.00 | -1.78% | 11,373 |
| Mar 4, 2026 | 257.00 | 259.00 | 253.50 | 253.50 | 253.50 | -0.39% | 11,835 |
| Mar 3, 2026 | 262.00 | 262.00 | 252.50 | 254.50 | 254.50 | -3.96% | 14,023 |
| Mar 2, 2026 | 254.50 | 268.00 | 254.50 | 265.00 | 265.00 | 1.53% | 24,543 |
| Feb 27, 2026 | 261.50 | 262.00 | 256.50 | 261.00 | 261.00 | 0.97% | 12,771 |
| Feb 26, 2026 | 260.00 | 261.50 | 255.50 | 258.50 | 258.50 | -0.58% | 13,016 |
| Feb 25, 2026 | 261.00 | 266.00 | 260.00 | 260.00 | 260.00 | -1.52% | 7,800 |
| Feb 24, 2026 | 265.50 | 269.00 | 263.00 | 264.00 | 264.00 | 0.19% | 9,919 |
| Feb 23, 2026 | 265.50 | 266.50 | 260.00 | 263.50 | 263.50 | -1.68% | 12,634 |
| Feb 20, 2026 | 262.00 | 270.00 | 260.50 | 268.00 | 268.00 | 2.49% | 7,844 |
| Feb 19, 2026 | 264.00 | 264.50 | 260.50 | 261.50 | 261.50 | -0.95% | 11,169 |
| Feb 18, 2026 | 258.50 | 266.50 | 255.50 | 264.00 | 264.00 | 2.33% | 12,818 |
| Feb 17, 2026 | 258.50 | 259.00 | 252.50 | 258.00 | 258.00 | -0.77% | 8,387 |
| Feb 16, 2026 | 260.50 | 263.00 | 258.00 | 260.00 | 260.00 | 0.58% | 5,485 |
| Feb 13, 2026 | 261.50 | 261.50 | 255.50 | 258.50 | 258.50 | -0.58% | 9,203 |
| Feb 12, 2026 | 255.50 | 265.00 | 254.50 | 260.00 | 260.00 | 3.17% | 21,063 |
| Feb 11, 2026 | 251.00 | 253.50 | 248.00 | 252.00 | 252.00 | -0.20% | 19,597 |
| Feb 10, 2026 | 256.00 | 258.50 | 252.00 | 252.50 | 252.50 | -1.37% | 15,655 |
| Feb 9, 2026 | 264.50 | 265.00 | 255.50 | 256.00 | 256.00 | -2.66% | 31,228 |
| Feb 6, 2026 | 266.50 | 266.50 | 259.00 | 263.00 | 263.00 | -1.31% | 6,271 |
| Feb 5, 2026 | 265.00 | 268.50 | 264.00 | 266.50 | 266.50 | -0.19% | 13,778 |
| Feb 4, 2026 | 270.00 | 271.00 | 264.50 | 267.00 | 267.00 | -0.74% | 21,434 |
| Feb 3, 2026 | 277.00 | 277.00 | 263.00 | 269.00 | 269.00 | -0.55% | 8,890 |
| Feb 2, 2026 | 266.50 | 270.50 | 264.00 | 270.50 | 270.50 | -0.18% | 13,682 |
| Jan 30, 2026 | 274.00 | 274.50 | 268.50 | 271.00 | 271.00 | -0.91% | 18,579 |
| Jan 29, 2026 | 278.50 | 278.50 | 272.00 | 273.50 | 273.50 | -1.80% | 9,802 |
| Jan 28, 2026 | 281.50 | 283.50 | 274.50 | 278.50 | 278.50 | -1.24% | 10,557 |
| Jan 27, 2026 | 283.50 | 283.50 | 280.00 | 282.00 | 282.00 | 0.18% | 9,085 |
| Jan 26, 2026 | 281.00 | 285.00 | 280.00 | 281.50 | 281.50 | -1.57% | 7,314 |
| Jan 23, 2026 | 283.50 | 286.50 | 281.00 | 286.00 | 286.00 | 0.53% | 9,416 |
| Jan 22, 2026 | 286.50 | 288.00 | 282.50 | 284.50 | 284.50 | - | 8,722 |
| Jan 21, 2026 | 278.00 | 285.00 | 277.00 | 284.50 | 284.50 | 2.71% | 11,596 |
| Jan 20, 2026 | 273.50 | 280.50 | 271.50 | 277.00 | 277.00 | -0.18% | 11,938 |
| Jan 19, 2026 | 290.00 | 291.00 | 275.50 | 277.50 | 277.50 | -6.57% | 14,555 |
| Jan 16, 2026 | 300.00 | 304.50 | 295.00 | 297.00 | 297.00 | -0.34% | 12,326 |
| Jan 15, 2026 | 290.00 | 299.00 | 289.00 | 298.00 | 298.00 | 3.47% | 13,449 |
| Jan 14, 2026 | 286.00 | 294.00 | 286.00 | 288.00 | 288.00 | 1.23% | 9,740 |
| Jan 13, 2026 | 288.00 | 288.00 | 282.00 | 284.50 | 284.50 | -1.04% | 11,025 |
| Jan 12, 2026 | 292.00 | 292.00 | 286.00 | 287.50 | 287.50 | -0.86% | 8,280 |
| Jan 9, 2026 | 288.00 | 290.00 | 285.50 | 290.00 | 290.00 | 1.40% | 8,008 |
| Jan 8, 2026 | 284.00 | 290.00 | 282.50 | 286.00 | 286.00 | 0.88% | 12,507 |
| Jan 7, 2026 | 285.00 | 285.00 | 275.50 | 283.50 | 283.50 | 0.89% | 12,443 |
| Jan 6, 2026 | 283.00 | 283.00 | 277.50 | 281.00 | 281.00 | -0.35% | 14,203 |
| Jan 5, 2026 | 279.50 | 282.00 | 275.00 | 282.00 | 282.00 | 1.99% | 17,468 |
| Dec 30, 2025 | 275.50 | 278.00 | 274.00 | 276.50 | 276.50 | -0.18% | 17,893 |
| Dec 29, 2025 | 276.00 | 278.50 | 273.00 | 277.00 | 277.00 | 0.18% | 12,533 |
| Dec 23, 2025 | 278.00 | 278.00 | 273.00 | 276.50 | 276.50 | -0.18% | 5,700 |
| Dec 22, 2025 | 274.50 | 278.00 | 270.50 | 277.00 | 277.00 | 0.91% | 5,530 |
| Dec 19, 2025 | 273.50 | 276.00 | 271.00 | 274.50 | 274.50 | 0.18% | 25,155 |
| Dec 18, 2025 | 266.50 | 274.00 | 265.00 | 274.00 | 274.00 | 2.24% | 12,439 |
| Dec 17, 2025 | 272.50 | 274.00 | 268.00 | 268.00 | 268.00 | -1.29% | 13,164 |
| Dec 16, 2025 | 271.50 | 275.50 | 271.00 | 271.50 | 271.50 | -1.09% | 16,893 |
| Dec 15, 2025 | 275.00 | 278.50 | 271.00 | 274.50 | 274.50 | -1.26% | 11,774 |
| Dec 12, 2025 | 275.50 | 282.50 | 275.50 | 278.00 | 278.00 | 0.72% | 11,006 |
| Dec 11, 2025 | 276.00 | 279.00 | 275.50 | 276.00 | 276.00 | - | 8,605 |
| Dec 10, 2025 | 274.50 | 278.50 | 274.50 | 276.00 | 276.00 | 0.18% | 10,308 |
| Dec 9, 2025 | 277.50 | 280.00 | 275.00 | 275.50 | 275.50 | -0.90% | 12,863 |
| Dec 8, 2025 | 279.00 | 280.00 | 275.00 | 278.00 | 278.00 | - | 8,074 |
| 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 |