Swiss - Delayed Quote
CHF
Kardex Holding AG (KARN.SW)
252.00
-5.00
(-1.95%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
253.00
259.00
252.00
252.00
252.00
10,310
Oct 29, 2026
260.00
262.00
257.00
257.00
257.00
9,087
Oct 28, 2026
254.50
261.00
253.50
261.00
261.00
16,315
Oct 27, 2026
246.00
254.50
246.00
253.00
253.00
7,686
Oct 26, 2026
245.00
249.50
243.00
248.50
248.50
5,751
Oct 23, 2026
245.50
247.50
239.50
242.50
242.50
8,418
Oct 22, 2026
249.00
251.00
245.00
245.50
245.50
8,950
Oct 21, 2026
247.50
250.50
245.50
250.50
250.50
7,330
Oct 20, 2026
247.50
249.50
239.50
246.50
246.50
13,176
Oct 19, 2026
248.00
253.00
247.50
252.00
252.00
10,574
Oct 16, 2026
247.00
253.50
247.00
251.50
251.50
10,944
Oct 15, 2026
247.50
248.50
241.00
245.50
245.50
11,916
Oct 14, 2026
248.00
252.50
247.00
249.00
249.00
13,754
Oct 13, 2026
238.00
247.00
238.00
247.00
247.00
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
7,317
Oct 8, 2026
235.00
237.00
231.50
234.00
234.00
7,286
Oct 7, 2026
237.50
243.00
235.50
236.50
236.50
11,597
Oct 6, 2026
240.00
243.50
239.00
239.00
239.00
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
9,504
Oct 1, 2026
238.00
240.00
234.00
236.00
236.00
8,995
Sep 30, 2026
240.00
242.00
238.00
238.00
238.00
7,437
Sep 29, 2026
235.50
240.50
234.50
238.50
238.50
9,992
Sep 28, 2026
233.00
237.50
233.00
233.50
233.50
7,228
Sep 25, 2026
232.50
236.50
230.50
234.50
234.50
11,183
Sep 24, 2026
238.00
240.00
229.50
229.50
229.50
18,362
Sep 23, 2026
243.00
243.00
239.00
240.50
240.50
10,709
Sep 22, 2026
234.00
242.00
232.50
241.00
241.00
12,088
Sep 21, 2026
233.00
236.00
230.50
233.50
233.50
10,895
Sep 18, 2026
228.00
233.00
228.00
229.50
229.50
31,828
Sep 17, 2026
228.00
230.50
227.00
228.00
228.00
14,564
Sep 16, 2026
228.50
229.00
224.50
228.50
228.50
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
12,919
Sep 11, 2026
237.00
237.50
234.00
236.50
236.50
12,102
Sep 10, 2026
245.00
245.00
236.00
237.50
237.50
11,270
Sep 9, 2026
249.50
249.50
242.50
244.50
244.50
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
5,243
Sep 4, 2026
252.00
254.00
248.50
251.00
251.00
11,110
Sep 3, 2026
249.50
252.00
246.50
252.00
252.00
7,719
Sep 2, 2026
250.00
252.00
247.00
248.50
248.50
14,112
Sep 1, 2026
256.50
258.00
251.50
253.00
253.00
17,732
Aug 31, 2026
260.50
262.50
257.00
258.50
258.50
11,066
Aug 28, 2026
264.00
264.00
259.50
261.50
261.50
12,404
Aug 27, 2026
260.00
262.50
259.00
262.00
262.00
12,162
Aug 26, 2026
250.00
261.50
250.00
259.50
259.50
17,927
Aug 25, 2026
247.00
253.00
247.00
250.00
250.00
14,866
Aug 24, 2026
243.00
247.50
243.00
245.00
245.00
10,632
Aug 21, 2026
242.50
244.00
238.00
244.00
244.00
18,971
Aug 20, 2026
242.00
245.00
240.00
243.50
243.50
12,772
Aug 19, 2026
244.00
245.00
239.50
240.50
240.50
9,114
Aug 18, 2026
251.50
253.00
244.50
245.00
245.00
11,352
Aug 17, 2026
257.50
259.50
252.00
253.50
253.50
9,415
Aug 14, 2026
257.00
258.50
253.50
258.50
258.50
17,956
Aug 13, 2026
249.00
257.00
249.00
255.50
255.50
17,790
Aug 12, 2026
247.00
251.50
247.00
249.00
249.00
8,921
Aug 11, 2026
242.00
255.50
242.00
250.50
250.50
15,463
Aug 10, 2026
246.50
247.00
242.50
242.50
242.50
8,945
Aug 7, 2026
247.00
249.50
245.50
246.50
246.50
12,490
Aug 6, 2026
250.00
253.50
247.50
247.50
247.50
17,873
Aug 5, 2026
255.00
257.00
250.00
250.50
250.50
25,325
Aug 4, 2026
247.00
254.00
245.00
251.00
251.00
17,249
Aug 3, 2026
240.50
246.00
238.50
244.50
244.50
21,665
Jul 31, 2026
258.50
258.50
238.00
238.00
238.00
42,423
Jul 30, 2026
251.00
260.00
240.00
254.00
254.00
31,465
Jul 29, 2026
242.00
247.00
240.50
245.50
245.50
17,184
Jul 28, 2026
237.50
241.50
235.00
241.50
241.50
9,307
Jul 27, 2026
239.00
239.50
235.00
236.00
236.00
10,793
Jul 24, 2026
239.50
243.00
234.50
236.00
236.00
9,065
Jul 23, 2026
240.00
242.50
238.00
240.00
240.00
8,025
Jul 22, 2026
240.00
243.50
236.00
241.50
241.50
9,490
Jul 21, 2026
239.00
239.00
234.00
238.50
238.50
8,630
Jul 20, 2026
239.00
241.00
237.50
238.00
238.00
11,351
Jul 17, 2026
234.00
241.50
232.00
240.00
240.00
16,972
Jul 16, 2026
241.00
242.50
238.00
238.00
238.00
22,244
Jul 15, 2026
237.50
240.50
234.50
240.50
240.50
9,168
Jul 14, 2026
235.00
236.50
232.00
236.50
236.50
11,479
Jul 13, 2026
236.50
238.00
234.00
237.00
237.00
10,556
Jul 10, 2026
237.50
239.00
234.00
236.50
236.50
8,108
Jul 9, 2026
237.50
241.50
236.00
237.50
237.50
10,438
Jul 8, 2026
241.50
241.50
235.00
235.00
235.00
16,880
Jul 7, 2026
245.50
245.50
241.00
243.00
243.00
9,935
Jul 6, 2026
251.00
252.00
244.50
248.00
248.00
15,779
Jul 3, 2026
247.00
252.00
244.00
249.50
249.50
22,453
Jul 2, 2026
229.00
235.50
228.00
233.00
233.00
11,496
Jul 1, 2026
229.00
233.00
226.00
232.00
232.00
17,927
Jun 30, 2026
228.00
230.00
225.50
226.50
226.50
15,131
Jun 29, 2026
227.00
227.50
224.50
226.50
226.50
9,250
Jun 26, 2026
231.00
232.50
226.00
226.50
226.50
15,467
Jun 25, 2026
232.50
233.00
230.00
231.00
231.00
17,864
Jun 24, 2026
231.00
232.50
225.50
229.50
229.50
16,255
Jun 23, 2026
230.00
231.00
226.50
230.00
230.00
13,918
Jun 22, 2026
232.50
238.00
230.50
233.00
233.00
12,453
Jun 19, 2026
236.00
238.00
232.50
232.50
232.50
32,871
Jun 18, 2026
233.50
237.00
227.00
237.00
237.00
32,135
Jun 17, 2026
234.00
238.50
232.50
232.50
232.50
20,373
Jun 16, 2026
228.50
232.50
226.50
232.50
232.50
30,842
Jun 15, 2026
229.00
229.00
220.00
226.50
226.50
29,810
Jun 12, 2026
220.00
223.00
210.50
215.50
215.50
46,286
Jun 11, 2026
225.00
226.50
217.50
217.50
217.50
22,498
Jun 10, 2026
227.00
229.00
222.50
225.50
225.50
29,900
Jun 9, 2026
232.50
235.00
227.00
227.50
227.50
47,518
Jun 8, 2026
231.00
238.00
202.00
231.00
231.00
76,816
Jun 5, 2026
263.00
267.00
262.50
262.50
262.50
6,394
Jun 4, 2026
265.50
269.00
263.00
263.50
263.50
9,604
Jun 3, 2026
272.00
272.00
266.00
266.00
266.00
12,191
Jun 2, 2026
267.50
272.50
264.00
270.50
270.50
15,047
Jun 1, 2026
271.50
278.50
264.50
266.00
266.00
17,248
May 29, 2026
272.50
275.00
269.50
270.00
270.00
22,013
May 28, 2026
279.00
279.00
269.00
271.50
271.50
6,832
May 27, 2026
274.00
276.00
271.00
272.00
272.00
9,688
May 26, 2026
271.00
273.50
267.00
271.00
271.00
8,445
May 22, 2026
264.00
266.50
262.00
266.50
266.50
8,293
May 21, 2026
263.00
265.00
260.00
260.50
260.50
9,753
May 20, 2026
258.00
266.50
257.50
263.00
263.00
14,956
May 19, 2026
267.50
272.00
256.50
259.00
259.00
11,535
May 18, 2026
268.00
269.00
261.00
265.50
265.50
10,721
May 15, 2026
275.00
276.00
270.50
271.00
271.00
16,091
May 13, 2026
275.50
278.00
274.00
275.50
275.50
8,758
May 12, 2026
278.00
278.00
272.00
273.00
273.00
9,167
May 11, 2026
278.50
280.50
273.50
276.00
276.00
10,369
May 8, 2026
285.00
285.00
276.00
279.00
279.00
6,588
May 7, 2026
280.50
285.00
279.00
280.00
280.00
15,111
May 6, 2026
273.50
282.50
273.50
280.50
280.50
11,096
May 5, 2026
269.00
273.00
269.00
272.00
272.00
8,621
May 4, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
278.00
278.50
269.50
269.50
269.50
10,271
Apr 30, 2026
277.50
283.50
277.00
279.00
273.00
10,430
Apr 29, 2026
275.50
280.50
275.50
277.00
271.04
12,714
Apr 28, 2026
275.50
280.00
274.00
274.50
268.60
20,577
Apr 27, 2026
278.50
286.50
277.00
281.00
274.96
18,410
Apr 24, 2026
279.50
282.00
275.00
276.50
270.55
9,173
Apr 23, 2026
275.00
282.00
275.00
280.00
273.98
19,432
Apr 22, 2026
273.50
279.00
273.00
275.50
269.58
23,303
Apr 21, 2026
267.50
271.00
267.00
271.00
265.17
17,709
Apr 20, 2026
267.50
269.00
265.50
267.50
261.75
13,210
Apr 17, 2026
259.50
272.00
259.50
272.00
266.15
26,340
Apr 16, 2026
254.00
261.50
253.50
260.00
254.41
13,847
Apr 15, 2026
256.00
261.00
253.00
255.00
249.52
11,758
Apr 14, 2026
254.00
258.50
253.50
257.00
251.47
9,869
Apr 13, 2026
252.00
254.00
249.50
252.00
246.58
9,673
Apr 10, 2026
253.00
259.50
252.50
257.00
251.47
11,882
Apr 9, 2026
247.00
251.00
246.00
250.00
244.62
12,596
Apr 8, 2026
246.00
250.00
241.50
247.50
242.18
15,931
Apr 7, 2026
244.50
245.50
235.50
235.50
230.44
17,188
Apr 2, 2026
246.00
246.00
237.00
242.50
237.28
9,298
Apr 1, 2026
247.50
248.00
241.50
247.00
241.69
12,002
Mar 31, 2026
232.50
237.00
232.00
236.00
230.92
17,126
Mar 30, 2026
250.00
250.00
230.00
233.50
228.48
25,823
Mar 27, 2026
254.00
254.00
245.50
248.00
242.67
18,771
Mar 26, 2026
253.00
254.50
250.00
252.50
247.07
11,487
Mar 25, 2026
257.00
258.50
253.00
253.50
248.05
10,895
Mar 24, 2026
258.00
258.00
251.50
253.00
247.56
12,942
Mar 23, 2026
250.00
258.50
242.00
254.00
248.54
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
21,792
Mar 18, 2026
257.50
263.50
253.00
253.00
247.56
15,336
Mar 17, 2026
250.00
256.00
248.00
252.50
247.07
23,182
Mar 16, 2026
252.00
254.00
250.50
250.50
245.11
18,393
Mar 13, 2026
255.50
259.00
250.00
250.00
244.62
23,332
Mar 12, 2026
243.00
263.00
243.00
257.50
251.96
38,360
Mar 11, 2026
237.00
238.00
234.00
237.50
232.39
19,472
Mar 10, 2026
238.50
243.50
236.50
238.50
233.37
16,427
Mar 9, 2026
235.00
239.00
230.50
236.00
230.92
14,924
Mar 6, 2026
249.00
252.00
243.50
246.00
240.71
11,532
Mar 5, 2026
252.50
256.00
249.00
249.00
243.65
11,373
Mar 4, 2026
257.00
259.00
253.50
253.50
248.05
11,835
Mar 3, 2026
262.00
262.00
252.50
254.50
249.03
14,023
Mar 2, 2026
254.50
268.00
254.50
265.00
259.30
24,543
Feb 27, 2026
261.50
262.00
256.50
261.00
255.39
12,771
Feb 26, 2026
260.00
261.50
255.50
258.50
252.94
13,016
Feb 25, 2026
261.00
266.00
260.00
260.00
254.41
7,800
Feb 24, 2026
265.50
269.00
263.00
264.00
258.32
9,919
Feb 23, 2026
265.50
266.50
260.00
263.50
257.83
12,634
Feb 20, 2026
262.00
270.00
260.50
268.00
262.24
7,844
Feb 19, 2026
264.00
264.50
260.50
261.50
255.88
11,169
Feb 18, 2026
258.50
266.50
255.50
264.00
258.32
12,818
Feb 17, 2026
258.50
259.00
252.50
258.00
252.45
8,387
Feb 16, 2026
260.50
263.00
258.00
260.00
254.41
5,485
Feb 13, 2026
261.50
261.50
255.50
258.50
252.94
9,203
Feb 12, 2026
255.50
265.00
254.50
260.00
254.41
21,063
Feb 11, 2026
251.00
253.50
248.00
252.00
246.58
19,597
Feb 10, 2026
256.00
258.50
252.00
252.50
247.07
15,655
Feb 9, 2026
264.50
265.00
255.50
256.00
250.49
31,228
Feb 6, 2026
266.50
266.50
259.00
263.00
257.34
6,271
Feb 5, 2026
265.00
268.50
264.00
266.50
260.77
13,778
Feb 4, 2026
270.00
271.00
264.50
267.00
261.26
21,434
Feb 3, 2026
277.00
277.00
263.00
269.00
263.22
8,890
Feb 2, 2026
266.50
270.50
264.00
270.50
264.68
13,682
Jan 30, 2026
274.00
274.50
268.50
271.00
265.17
18,579
Jan 29, 2026
278.50
278.50
272.00
273.50
267.62
9,802
Jan 28, 2026
281.50
283.50
274.50
278.50
272.51
10,557
Jan 27, 2026
283.50
283.50
280.00
282.00
275.94
9,085
Jan 26, 2026
281.00
285.00
280.00
281.50
275.45
7,314
Jan 23, 2026
283.50
286.50
281.00
286.00
279.85
9,416
Jan 22, 2026
286.50
288.00
282.50
284.50
278.38
8,722
Jan 21, 2026
278.00
285.00
277.00
284.50
278.38
11,596
Jan 20, 2026
273.50
280.50
271.50
277.00
271.04
11,938
Jan 19, 2026
290.00
291.00
275.50
277.50
271.53
14,555
Jan 16, 2026
300.00
304.50
295.00
297.00
290.61
12,326
Jan 15, 2026
290.00
299.00
289.00
298.00
291.59
13,449
Jan 14, 2026
286.00
294.00
286.00
288.00
281.81
9,740
Jan 13, 2026
288.00
288.00
282.00
284.50
278.38
11,025
Jan 12, 2026
292.00
292.00
286.00
287.50
281.32
8,280
Jan 9, 2026
288.00
290.00
285.50
290.00
283.76
8,008
Jan 8, 2026
284.00
290.00
282.50
286.00
279.85
12,507
Jan 7, 2026
285.00
285.00
275.50
283.50
277.40
12,443
Jan 6, 2026
283.00
283.00
277.50
281.00
274.96
14,203
Jan 5, 2026
279.50
282.00
275.00
282.00
275.94
17,468
Dec 30, 2025
275.50
278.00
274.00
276.50
270.55
17,893
Dec 29, 2025
276.00
278.50
273.00
277.00
271.04
12,533
Dec 23, 2025
278.00
278.00
273.00
276.50
270.55
5,700
Dec 22, 2025
274.50
278.00
270.50
277.00
271.04
5,530
Dec 19, 2025
273.50
276.00
271.00
274.50
268.60
25,155
Dec 18, 2025
266.50
274.00
265.00
274.00
268.11
12,439
Dec 17, 2025
272.50
274.00
268.00
268.00
262.24
13,164
Dec 16, 2025
271.50
275.50
271.00
271.50
265.66
16,893
Dec 15, 2025
275.00
278.50
271.00
274.50
268.60
11,774
Dec 12, 2025
275.50
282.50
275.50
278.00
272.02
11,006
Dec 11, 2025
276.00
279.00
275.50
276.00
270.06
8,605
Dec 10, 2025
274.50
278.50
274.50
276.00
270.06
10,308
Dec 9, 2025
277.50
280.00
275.00
275.50
269.58
12,863
Dec 8, 2025
279.00
280.00
275.00
278.00
272.02
8,074
Dec 5, 2025
280.50
282.50
278.00
278.00
272.02
10,313
Dec 4, 2025
275.00
278.50
273.50
278.50
272.51
10,143
Dec 3, 2025
273.50
277.50
273.00
274.50
268.60
10,178
Dec 2, 2025
275.00
277.50
272.00
275.00
269.09
7,446
Dec 1, 2025
276.00
281.50
275.50
278.00
272.02
12,047
Nov 28, 2025
276.00
278.50
274.00
278.50
272.51
8,578
Nov 27, 2025
273.00
276.50
273.00
276.50
270.55
8,368
Nov 26, 2025
274.00
275.00
270.50
273.50
267.62
9,124
Nov 25, 2025
270.00
272.50
268.00
271.00
265.17
9,621
Nov 24, 2025
269.00
272.50
268.50
272.00
266.15
13,242
Nov 21, 2025
267.00
269.50
262.00
264.50
258.81
10,720
Nov 20, 2025
274.00
274.00
269.00
270.00
264.19
14,130
Nov 19, 2025
280.00
280.00
267.00
267.00
261.26
14,656
Nov 18, 2025
267.50
272.50
266.50
268.50
262.73
9,697
Nov 17, 2025
274.50
276.00
270.50
272.00
266.15
10,892
Nov 14, 2025
273.50
275.50
269.00
275.00
269.09
8,227
Nov 13, 2025
281.00
282.00
274.50
275.50
269.58
16,253
Nov 12, 2025
283.00
286.00
279.50
279.50
273.49
12,887
Nov 11, 2025
281.00
283.00
278.50
281.50
275.45
16,510
Nov 10, 2025
286.50
287.00
280.00
280.00
273.98
6,561
Nov 7, 2025
281.00
285.50
280.00
283.50
277.40
10,864
Nov 6, 2025
292.50
292.50
281.00
281.00
274.96
10,941
Nov 5, 2025
286.00
287.00
281.50
283.00
276.91
8,706
Nov 4, 2025
298.50
298.50
286.00
286.50
280.34
17,627
Nov 3, 2025
305.00
306.50
300.50
302.00
295.51
8,896
Oct 31, 2025
295.00
305.00
295.00
302.00
295.51
11,167
Oct 30, 2025
301.00
302.50
297.00
299.00
292.57
6,643
