Kardex Holding AG KARN
SIX · Switzerland · Electronic Technology
CHF 236.00-2.00 (-0.84%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 238.00 | -0.21% | CHF 240.00 | CHF 242.00 | CHF 238.00 | 7.44K |
| 2026-09-29 | CHF 238.50 | +2.14% | CHF 235.50 | CHF 240.50 | CHF 234.50 | 9.99K |
| 2026-09-28 | CHF 233.50 | -0.43% | CHF 233.00 | CHF 237.50 | CHF 233.00 | 7.23K |
| 2026-09-25 | CHF 234.50 | +2.18% | CHF 232.50 | CHF 236.50 | CHF 230.50 | 11.18K |
| 2026-09-24 | CHF 229.50 | -4.57% | CHF 238.00 | CHF 240.00 | CHF 229.50 | 18.36K |
| 2026-09-23 | CHF 240.50 | -0.21% | CHF 243.00 | CHF 243.00 | CHF 239.00 | 10.71K |
| 2026-09-22 | CHF 241.00 | +3.21% | CHF 234.00 | CHF 242.00 | CHF 232.50 | 12.09K |
| 2026-09-21 | CHF 233.50 | +1.74% | CHF 233.00 | CHF 236.00 | CHF 230.50 | 10.90K |
| 2026-09-18 | CHF 229.50 | +0.66% | CHF 228.00 | CHF 233.00 | CHF 228.00 | 31.83K |
| 2026-09-17 | CHF 228.00 | -0.22% | CHF 228.00 | CHF 230.50 | CHF 227.00 | 14.56K |
| 2026-09-16 | CHF 228.50 | -0.22% | CHF 228.50 | CHF 229.00 | CHF 224.50 | 9.36K |
| 2026-09-15 | CHF 229.00 | 0.00% | CHF 229.00 | CHF 230.50 | CHF 225.50 | 12.67K |
| 2026-09-14 | CHF 229.00 | -3.17% | CHF 233.50 | CHF 236.00 | CHF 227.00 | 12.92K |
| 2026-09-11 | CHF 236.50 | -0.42% | CHF 237.00 | CHF 237.50 | CHF 234.00 | 12.10K |
| 2026-09-10 | CHF 237.50 | -2.86% | CHF 245.00 | CHF 245.00 | CHF 236.00 | 11.27K |
| 2026-09-09 | CHF 244.50 | -2.40% | CHF 249.50 | CHF 249.50 | CHF 242.50 | 13.37K |
| 2026-09-08 | CHF 250.50 | 0.00% | CHF 249.00 | CHF 252.00 | CHF 242.50 | 12.87K |
| 2026-09-07 | CHF 250.50 | -0.20% | CHF 250.50 | CHF 253.50 | CHF 249.50 | 5.24K |
| 2026-09-04 | CHF 251.00 | -0.40% | CHF 252.00 | CHF 254.00 | CHF 248.50 | 11.11K |
| 2026-09-03 | CHF 252.00 | +1.41% | CHF 249.50 | CHF 252.00 | CHF 246.50 | 7.72K |
| 2026-09-02 | CHF 248.50 | -1.78% | CHF 250.00 | CHF 252.00 | CHF 247.00 | 14.11K |
| 2026-09-01 | CHF 253.00 | -2.13% | CHF 256.50 | CHF 258.00 | CHF 251.50 | 17.73K |
| 2026-08-31 | CHF 258.50 | -1.15% | CHF 260.50 | CHF 262.50 | CHF 257.00 | 11.07K |
| 2026-08-28 | CHF 261.50 | -0.19% | CHF 264.00 | CHF 264.00 | CHF 259.50 | 12.40K |
| 2026-08-27 | CHF 262.00 | +0.96% | CHF 260.00 | CHF 262.50 | CHF 259.00 | 12.16K |
| 2026-08-26 | CHF 259.50 | +3.80% | CHF 250.00 | CHF 261.50 | CHF 250.00 | 17.93K |
| 2026-08-25 | CHF 250.00 | +2.04% | CHF 247.00 | CHF 253.00 | CHF 247.00 | 14.87K |
| 2026-08-24 | CHF 245.00 | +0.41% | CHF 243.00 | CHF 247.50 | CHF 243.00 | 10.63K |
| 2026-08-21 | CHF 244.00 | +0.21% | CHF 242.50 | CHF 244.00 | CHF 238.00 | 18.97K |
| 2026-08-20 | CHF 243.50 | +1.25% | CHF 242.00 | CHF 245.00 | CHF 240.00 | 12.77K |
| 2026-08-19 | CHF 240.50 | -1.84% | CHF 244.00 | CHF 245.00 | CHF 239.50 | 9.11K |
| 2026-08-18 | CHF 245.00 | -3.35% | CHF 251.50 | CHF 253.00 | CHF 244.50 | 11.35K |
| 2026-08-17 | CHF 253.50 | -1.93% | CHF 257.50 | CHF 259.50 | CHF 252.00 | 9.42K |
| 2026-08-14 | CHF 258.50 | +1.17% | CHF 257.00 | CHF 258.50 | CHF 253.50 | 17.96K |
| 2026-08-13 | CHF 255.50 | +2.61% | CHF 249.00 | CHF 257.00 | CHF 249.00 | 17.79K |
| 2026-08-12 | CHF 249.00 | -0.60% | CHF 247.00 | CHF 251.50 | CHF 247.00 | 8.92K |
| 2026-08-11 | CHF 250.50 | +3.30% | CHF 242.00 | CHF 255.50 | CHF 242.00 | 15.46K |
| 2026-08-10 | CHF 242.50 | -1.62% | CHF 246.50 | CHF 247.00 | CHF 242.50 | 8.95K |
| 2026-08-07 | CHF 246.50 | -0.40% | CHF 247.00 | CHF 249.50 | CHF 245.50 | 12.49K |
| 2026-08-06 | CHF 247.50 | -1.20% | CHF 250.00 | CHF 253.50 | CHF 247.50 | 17.87K |
| 2026-08-05 | CHF 250.50 | -0.20% | CHF 255.00 | CHF 257.00 | CHF 250.00 | 25.33K |
| 2026-08-04 | CHF 251.00 | +2.66% | CHF 247.00 | CHF 254.00 | CHF 245.00 | 17.25K |
| 2026-08-03 | CHF 244.50 | +2.73% | CHF 240.50 | CHF 246.00 | CHF 238.50 | 21.67K |
| 2026-07-31 | CHF 238.00 | -6.30% | CHF 258.50 | CHF 258.50 | CHF 238.00 | 42.42K |
| 2026-07-30 | CHF 254.00 | +3.46% | CHF 251.00 | CHF 260.00 | CHF 240.00 | 31.47K |
| 2026-07-29 | CHF 245.50 | +1.66% | CHF 242.00 | CHF 247.00 | CHF 240.50 | 17.18K |
| 2026-07-28 | CHF 241.50 | +2.33% | CHF 237.50 | CHF 241.50 | CHF 235.00 | 9.31K |
| 2026-07-27 | CHF 236.00 | 0.00% | CHF 239.00 | CHF 239.50 | CHF 235.00 | 10.79K |
| 2026-07-24 | CHF 236.00 | -1.67% | CHF 239.50 | CHF 243.00 | CHF 234.50 | 9.07K |
| 2026-07-23 | CHF 240.00 | -0.62% | CHF 240.00 | CHF 242.50 | CHF 238.00 | 8.03K |
| 2026-07-22 | CHF 241.50 | +1.26% | CHF 240.00 | CHF 243.50 | CHF 236.00 | 9.49K |
| 2026-07-21 | CHF 238.50 | +0.21% | CHF 239.00 | CHF 239.00 | CHF 234.00 | 8.63K |
| 2026-07-20 | CHF 238.00 | -0.83% | CHF 239.00 | CHF 241.00 | CHF 237.50 | 11.35K |
| 2026-07-17 | CHF 240.00 | +0.84% | CHF 234.00 | CHF 241.50 | CHF 232.00 | 16.97K |
| 2026-07-16 | CHF 238.00 | -1.04% | CHF 241.00 | CHF 242.50 | CHF 238.00 | 22.24K |
| 2026-07-15 | CHF 240.50 | +1.69% | CHF 237.50 | CHF 240.50 | CHF 234.50 | 9.17K |
| 2026-07-14 | CHF 236.50 | -0.21% | CHF 235.00 | CHF 236.50 | CHF 232.00 | 11.48K |
| 2026-07-13 | CHF 237.00 | +0.21% | CHF 236.50 | CHF 238.00 | CHF 234.00 | 10.56K |
| 2026-07-10 | CHF 236.50 | -0.42% | CHF 237.50 | CHF 239.00 | CHF 234.00 | 8.11K |
| 2026-07-09 | CHF 237.50 | +1.06% | CHF 237.50 | CHF 241.50 | CHF 236.00 | 10.44K |
| 2026-07-08 | CHF 235.00 | -3.29% | CHF 241.50 | CHF 241.50 | CHF 235.00 | 16.88K |
| 2026-07-07 | CHF 243.00 | -2.02% | CHF 245.50 | CHF 245.50 | CHF 241.00 | 9.94K |
| 2026-07-06 | CHF 248.00 | -0.60% | CHF 251.00 | CHF 252.00 | CHF 244.50 | 15.78K |
| 2026-07-03 | CHF 249.50 | +7.08% | CHF 247.00 | CHF 252.00 | CHF 244.00 | 22.45K |
| 2026-07-02 | CHF 233.00 | +0.43% | CHF 229.00 | CHF 235.50 | CHF 228.00 | 11.50K |
| 2026-07-01 | CHF 232.00 | +2.43% | CHF 229.00 | CHF 233.00 | CHF 226.00 | 17.93K |
| 2026-06-30 | CHF 226.50 | 0.00% | CHF 228.00 | CHF 230.00 | CHF 225.50 | 15.13K |
| 2026-06-29 | CHF 226.50 | 0.00% | CHF 227.00 | CHF 227.50 | CHF 224.50 | 9.25K |
| 2026-06-26 | CHF 226.50 | -1.95% | CHF 231.00 | CHF 232.50 | CHF 226.00 | 15.47K |
| 2026-06-25 | CHF 231.00 | +0.65% | CHF 232.50 | CHF 233.00 | CHF 230.00 | 17.86K |
| 2026-06-24 | CHF 229.50 | -0.22% | CHF 231.00 | CHF 232.50 | CHF 225.50 | 16.26K |
| 2026-06-23 | CHF 230.00 | -1.29% | CHF 230.00 | CHF 231.00 | CHF 226.50 | 13.92K |
| 2026-06-22 | CHF 233.00 | +0.22% | CHF 232.50 | CHF 238.00 | CHF 230.50 | 12.45K |
| 2026-06-19 | CHF 232.50 | -1.90% | CHF 236.00 | CHF 238.00 | CHF 232.50 | 32.87K |
| 2026-06-18 | CHF 237.00 | +1.94% | CHF 233.50 | CHF 237.00 | CHF 227.00 | 32.14K |
| 2026-06-17 | CHF 232.50 | 0.00% | CHF 234.00 | CHF 238.50 | CHF 232.50 | 20.37K |
| 2026-06-16 | CHF 232.50 | +2.65% | CHF 228.50 | CHF 232.50 | CHF 226.50 | 30.84K |
| 2026-06-15 | CHF 226.50 | +5.10% | CHF 229.00 | CHF 229.00 | CHF 220.00 | 29.81K |
| 2026-06-12 | CHF 215.50 | -0.92% | CHF 220.00 | CHF 223.00 | CHF 210.50 | 46.29K |
| 2026-06-11 | CHF 217.50 | -3.55% | CHF 225.00 | CHF 226.50 | CHF 217.50 | 22.50K |
| 2026-06-10 | CHF 225.50 | -0.88% | CHF 227.00 | CHF 229.00 | CHF 222.50 | 29.90K |
| 2026-06-09 | CHF 227.50 | -1.52% | CHF 232.50 | CHF 235.00 | CHF 227.00 | 47.52K |
| 2026-06-08 | CHF 231.00 | -12.00% | CHF 231.00 | CHF 238.00 | CHF 202.00 | 76.82K |
| 2026-06-05 | CHF 262.50 | -0.38% | CHF 263.00 | CHF 267.00 | CHF 262.50 | 6.39K |
| 2026-06-04 | CHF 263.50 | -0.94% | CHF 265.50 | CHF 269.00 | CHF 263.00 | 9.60K |
| 2026-06-03 | CHF 266.00 | -1.66% | CHF 272.00 | CHF 272.00 | CHF 266.00 | 12.19K |
| 2026-06-02 | CHF 270.50 | +1.69% | CHF 267.50 | CHF 272.50 | CHF 264.00 | 15.05K |
| 2026-06-01 | CHF 266.00 | -1.48% | CHF 271.50 | CHF 278.50 | CHF 264.50 | 17.25K |
| 2026-05-29 | CHF 270.00 | -0.55% | CHF 272.50 | CHF 275.00 | CHF 269.50 | 22.01K |
| 2026-05-28 | CHF 271.50 | -0.18% | CHF 279.00 | CHF 279.00 | CHF 269.00 | 6.83K |