Kardex AG (KARN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 250.50 | 254.50 | 250.50 | 251.00 | 251.00 | 4,452 |
| 16 May 2024 | 248.50 | 253.00 | 247.00 | 250.00 | 250.00 | 4,662 |
| 15 May 2024 | 244.00 | 252.00 | 244.00 | 248.50 | 248.50 | 6,479 |
| 14 May 2024 | 240.00 | 248.00 | 240.00 | 245.00 | 245.00 | 4,726 |
| 13 May 2024 | 248.00 | 248.00 | 243.50 | 244.00 | 244.00 | 4,661 |
| 10 May 2024 | 242.50 | 248.50 | 242.00 | 248.50 | 248.50 | 3,766 |
| 08 May 2024 | 240.00 | 245.50 | 239.00 | 243.50 | 243.50 | 6,104 |
| 07 May 2024 | 238.50 | 242.00 | 236.00 | 241.50 | 241.50 | 3,364 |
| 06 May 2024 | 237.50 | 239.00 | 236.00 | 239.00 | 239.00 | 4,007 |
| 03 May 2024 | 239.00 | 240.00 | 235.00 | 238.00 | 238.00 | 2,693 |
| 02 May 2024 | 240.00 | 241.50 | 233.00 | 235.50 | 235.50 | 5,317 |
| 30 Apr 2024 | 245.50 | 247.50 | 243.50 | 244.00 | 244.00 | 7,935 |
| 29 Apr 2024 | 239.50 | 251.00 | 237.00 | 243.50 | 243.50 | 6,068 |
| 29 Apr 2024 | 5 Dividend | |||||
| 26 Apr 2024 | 238.50 | 241.00 | 235.00 | 241.00 | 236.00 | 9,078 |
| 25 Apr 2024 | 244.00 | 244.50 | 236.50 | 236.50 | 231.59 | 9,915 |
| 24 Apr 2024 | 248.00 | 248.00 | 242.00 | 244.00 | 238.94 | 7,947 |
| 23 Apr 2024 | 236.00 | 244.50 | 234.00 | 244.50 | 239.43 | 6,535 |
| 22 Apr 2024 | 241.00 | 243.50 | 236.50 | 236.50 | 231.59 | 4,362 |
| 19 Apr 2024 | 240.00 | 241.50 | 237.50 | 241.00 | 236.00 | 7,768 |
| 18 Apr 2024 | 237.50 | 243.50 | 237.00 | 241.50 | 236.49 | 5,528 |
| 17 Apr 2024 | 240.50 | 241.50 | 239.00 | 240.00 | 235.02 | 3,637 |
| 16 Apr 2024 | 242.00 | 243.00 | 238.00 | 240.50 | 235.51 | 6,760 |
| 15 Apr 2024 | 242.00 | 248.00 | 242.00 | 244.50 | 239.43 | 7,860 |
| 12 Apr 2024 | 246.00 | 249.00 | 242.00 | 242.00 | 236.98 | 4,790 |
| 11 Apr 2024 | 241.00 | 248.50 | 241.00 | 246.00 | 240.90 | 12,251 |
| 10 Apr 2024 | 246.00 | 248.00 | 243.00 | 247.00 | 241.88 | 9,914 |
| 09 Apr 2024 | 248.50 | 249.00 | 243.00 | 243.50 | 238.45 | 5,689 |
| 08 Apr 2024 | 245.50 | 251.00 | 244.50 | 250.00 | 244.81 | 5,550 |
| 05 Apr 2024 | 244.00 | 248.00 | 242.50 | 247.50 | 242.37 | 6,043 |
| 04 Apr 2024 | 250.50 | 252.50 | 242.50 | 245.50 | 240.41 | 7,429 |
| 03 Apr 2024 | 248.00 | 252.00 | 246.00 | 252.00 | 246.77 | 7,117 |
| 02 Apr 2024 | 254.50 | 256.00 | 248.00 | 249.00 | 243.83 | 8,505 |
| 28 Mar 2024 | 253.00 | 254.00 | 247.00 | 253.00 | 247.75 | 11,595 |
| 27 Mar 2024 | 245.50 | 252.50 | 244.50 | 250.00 | 244.81 | 11,009 |
| 26 Mar 2024 | 250.00 | 250.50 | 244.00 | 244.50 | 239.43 | 9,734 |
| 25 Mar 2024 | 245.50 | 247.00 | 244.50 | 247.00 | 241.88 | 7,210 |
| 22 Mar 2024 | 246.50 | 249.50 | 245.00 | 246.00 | 240.90 | 6,026 |
| 21 Mar 2024 | 241.50 | 246.50 | 235.50 | 246.50 | 241.39 | 11,641 |
| 20 Mar 2024 | 244.00 | 247.50 | 237.00 | 239.50 | 234.53 | 26,811 |
| 19 Mar 2024 | 251.00 | 251.00 | 245.50 | 251.00 | 245.79 | 8,446 |
| 18 Mar 2024 | 258.00 | 258.00 | 250.50 | 251.00 | 245.79 | 8,026 |
| 15 Mar 2024 | 255.50 | 256.00 | 253.00 | 255.50 | 250.20 | 23,226 |
| 14 Mar 2024 | 256.50 | 262.00 | 255.00 | 255.00 | 249.71 | 16,444 |
| 13 Mar 2024 | 253.50 | 260.00 | 253.00 | 260.00 | 254.61 | 14,493 |
| 12 Mar 2024 | 248.50 | 252.50 | 246.50 | 252.50 | 247.26 | 12,945 |
| 11 Mar 2024 | 242.50 | 247.00 | 239.50 | 246.50 | 241.39 | 12,519 |
| 08 Mar 2024 | 242.00 | 247.00 | 239.50 | 246.50 | 241.39 | 10,027 |
| 07 Mar 2024 | 240.00 | 241.50 | 235.50 | 241.50 | 236.49 | 10,015 |
| 06 Mar 2024 | 235.00 | 237.50 | 234.00 | 236.50 | 231.59 | 8,093 |
| 05 Mar 2024 | 235.00 | 238.50 | 234.50 | 235.50 | 230.61 | 9,756 |
| 04 Mar 2024 | 236.00 | 236.00 | 232.50 | 235.00 | 230.12 | 6,828 |
| 01 Mar 2024 | 231.50 | 235.00 | 223.00 | 235.00 | 230.12 | 19,013 |
| 29 Feb 2024 | 234.50 | 235.50 | 232.50 | 235.00 | 230.12 | 7,939 |
| 28 Feb 2024 | 237.00 | 237.00 | 232.00 | 234.00 | 229.15 | 7,521 |
| 27 Feb 2024 | 236.00 | 238.00 | 233.50 | 237.50 | 232.57 | 8,391 |
| 26 Feb 2024 | 236.00 | 237.00 | 234.50 | 237.00 | 232.08 | 12,597 |
| 23 Feb 2024 | 241.00 | 241.00 | 235.00 | 235.50 | 230.61 | 9,320 |
| 22 Feb 2024 | 239.00 | 241.50 | 235.50 | 239.50 | 234.53 | 8,291 |
| 21 Feb 2024 | 236.50 | 239.00 | 235.00 | 238.00 | 233.06 | 7,374 |
| 20 Feb 2024 | 238.00 | 239.00 | 235.50 | 236.00 | 231.10 | 9,305 |
| 19 Feb 2024 | 230.50 | 237.00 | 229.00 | 235.50 | 230.61 | 5,270 |
| 16 Feb 2024 | 233.00 | 234.50 | 230.50 | 234.00 | 229.15 | 5,657 |
| 15 Feb 2024 | 233.00 | 234.00 | 230.50 | 231.50 | 226.70 | 7,517 |
| 14 Feb 2024 | 227.00 | 233.00 | 227.00 | 232.50 | 227.68 | 9,292 |
| 13 Feb 2024 | 228.50 | 228.50 | 222.50 | 226.50 | 221.80 | 6,931 |
| 12 Feb 2024 | 226.00 | 229.50 | 226.00 | 229.00 | 224.25 | 5,031 |
| 09 Feb 2024 | 222.00 | 225.00 | 220.00 | 225.00 | 220.33 | 9,170 |
| 08 Feb 2024 | 224.00 | 224.00 | 221.00 | 222.00 | 217.39 | 6,197 |
| 07 Feb 2024 | 223.00 | 223.00 | 218.50 | 220.00 | 215.44 | 4,733 |
| 06 Feb 2024 | 215.50 | 223.00 | 215.50 | 221.00 | 216.41 | 4,111 |
| 05 Feb 2024 | 222.50 | 222.50 | 218.00 | 219.00 | 214.46 | 9,404 |
| 02 Feb 2024 | 225.00 | 226.00 | 219.50 | 220.50 | 215.93 | 8,781 |
| 01 Feb 2024 | 219.00 | 225.50 | 219.00 | 224.00 | 219.35 | 7,372 |
| 31 Jan 2024 | 220.50 | 221.50 | 219.50 | 220.50 | 215.93 | 7,275 |
| 30 Jan 2024 | 221.00 | 222.50 | 220.00 | 222.00 | 217.39 | 9,624 |
| 29 Jan 2024 | 223.00 | 223.00 | 219.00 | 220.00 | 215.44 | 9,991 |
| 26 Jan 2024 | 223.00 | 224.00 | 221.50 | 224.00 | 219.35 | 6,147 |
| 25 Jan 2024 | 221.00 | 223.50 | 220.50 | 223.00 | 218.37 | 11,060 |
| 24 Jan 2024 | 226.50 | 226.50 | 220.00 | 221.00 | 216.41 | 6,298 |
| 23 Jan 2024 | 224.00 | 226.50 | 221.00 | 223.00 | 218.37 | 5,979 |
| 22 Jan 2024 | 221.00 | 224.50 | 219.00 | 224.00 | 219.35 | 6,766 |
| 19 Jan 2024 | 222.00 | 222.00 | 216.00 | 217.50 | 212.99 | 7,381 |
| 18 Jan 2024 | 214.00 | 220.00 | 214.00 | 219.00 | 214.46 | 7,991 |
| 17 Jan 2024 | 212.00 | 214.00 | 211.00 | 214.00 | 209.56 | 10,622 |
| 16 Jan 2024 | 214.50 | 215.50 | 212.50 | 214.00 | 209.56 | 13,560 |
| 15 Jan 2024 | 217.00 | 217.00 | 214.00 | 215.00 | 210.54 | 6,447 |
| 12 Jan 2024 | 214.00 | 219.00 | 213.00 | 216.50 | 212.01 | 9,246 |
| 11 Jan 2024 | 211.50 | 216.00 | 210.50 | 211.00 | 206.62 | 10,208 |
| 10 Jan 2024 | 211.00 | 213.50 | 210.50 | 212.50 | 208.09 | 4,661 |
| 09 Jan 2024 | 214.50 | 214.50 | 210.50 | 212.50 | 208.09 | 7,647 |
| 08 Jan 2024 | 208.50 | 213.50 | 208.50 | 212.50 | 208.09 | 5,577 |
| 05 Jan 2024 | 208.50 | 212.50 | 208.50 | 211.00 | 206.62 | 4,540 |
| 04 Jan 2024 | 218.00 | 218.00 | 209.00 | 212.00 | 207.60 | 6,181 |
| 03 Jan 2024 | 216.00 | 218.00 | 208.00 | 209.50 | 205.15 | 8,203 |
| 29 Dec 2023 | 218.00 | 219.00 | 216.50 | 218.00 | 213.48 | 3,305 |
| 28 Dec 2023 | 217.50 | 220.00 | 216.00 | 217.00 | 212.50 | 3,295 |
| 27 Dec 2023 | 218.00 | 219.50 | 217.00 | 217.50 | 212.99 | 6,476 |
| 22 Dec 2023 | 212.50 | 217.50 | 212.50 | 217.00 | 212.50 | 4,532 |
| 21 Dec 2023 | 218.50 | 218.50 | 213.50 | 214.50 | 210.05 | 8,395 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.