KRDXF
KARDEX HOLDING AG
stockOTC
EODOct 6, 2026
272.82USD-4.274%(-12.18)2
KRDXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 273.94 | 273.94 | 272.82 | 272.82 | -4.274% | 2 | 0.000% |
| 2026-09-14 | 285.00 | 285.00 | 285.00 | 285.00 | -3.553% | 100 | -4.274% |
| 2026-08-11 | 295.50 | 295.50 | 295.50 | 295.50 | +0.510% | 100 | -7.675% |
| 2026-08-10 | 294.00 | 294.00 | 294.00 | 294.00 | -0.339% | 15 | -7.204% |
| 2026-08-05 | 295.00 | 295.00 | 295.00 | 295.00 | -0.254% | 70 | -7.519% |
| 2026-07-16 | 295.75 | 295.75 | 295.75 | 295.75 | -3.407% | 62 | -7.753% |
| 2026-07-08 | 299.25 | 306.18 | 299.25 | 306.18 | +2.317% | 31 | -10.896% |
| 2026-07-06 | 299.25 | 299.25 | 299.25 | 299.25 | +5.000% | 12 | -8.832% |
| 2026-06-23 | 285.00 | 285.00 | 285.00 | 285.00 | -1.724% | 200 | -4.274% |
| 2026-06-22 | 290.00 | 290.00 | 290.00 | 290.00 | +4.040% | 300 | -5.924% |
| 2026-06-16 | 278.74 | 278.74 | 278.74 | 278.74 | +3.891% | 80 | -2.124% |
| 2026-06-10 | 268.30 | 268.30 | 268.30 | 268.30 | -18.318% | 11 | +1.685% |
| 2026-03-23 | 328.47 | 328.47 | 328.47 | 328.47 | +6.889% | 261 | -16.942% |
| 2026-03-17 | 311.39 | 312.83 | 307.30 | 307.30 | +0.738% | 4 | -11.220% |
| 2026-03-13 | 308.72 | 308.72 | 305.05 | 305.05 | -0.743% | 2 | -10.565% |
| 2026-03-05 | 307.33 | 307.33 | 307.33 | 307.33 | -4.971% | 7 | -11.230% |
| 2026-02-25 | 323.41 | 323.41 | 323.41 | 323.41 | -0.489% | 16 | -15.643% |
| 2026-02-12 | 325.75 | 325.75 | 325.00 | 325.00 | -4.617% | 2 | -16.055% |
| 2026-02-05 | 325.54 | 340.73 | 325.54 | 340.73 | +3.145% | 10 | -19.931% |
| 2025-12-15 | 330.34 | 330.34 | 330.34 | 330.34 | +0.790% | 45 | -17.412% |
| 2025-12-10 | 327.75 | 327.75 | 327.75 | 327.75 | +0.636% | 110 | -16.760% |
| 2025-12-09 | 325.68 | 325.68 | 325.68 | 325.68 | -6.494% | 15 | -16.231% |
| 2025-12-04 | 348.30 | 348.30 | 348.30 | 348.30 | +4.494% | 70 | -21.671% |
| 2025-12-03 | 333.32 | 333.32 | 333.32 | 333.32 | +2.236% | 1 | -18.151% |
| 2025-11-25 | 337.08 | 337.08 | 326.03 | 326.03 | -0.360% | 52 | -16.321% |
| 2025-11-24 | 327.21 | 327.21 | 327.21 | 327.21 | -7.273% | 1 | -16.622% |
| 2025-11-11 | 352.88 | 352.88 | 352.88 | 352.88 | +0.821% | 1 | -22.687% |
| 2025-11-07 | 350.00 | 350.00 | 350.00 | 350.00 | +4.907% | 4 | -22.051% |
| 2025-11-06 | 333.63 | 333.63 | 333.63 | 333.63 | -10.904% | 3 | -18.227% |
| 2025-10-31 | 374.46 | 374.46 | 374.46 | 374.46 | -2.112% | 150 | -27.143% |
| 2025-10-20 | 382.54 | 382.54 | 382.54 | 382.54 | -2.169% | 4 | -28.682% |
| 2025-10-02 | 391.02 | 391.02 | 391.02 | 391.02 | -0.146% | 1 | -30.229% |
| 2025-09-25 | 391.59 | 391.59 | 391.59 | 391.59 | -7.030% | 3 | -30.330% |
| 2025-09-22 | 421.20 | 421.20 | 421.20 | 421.20 | +6.790% | 2 | -35.228% |
| 2025-09-17 | 394.42 | 394.42 | 394.42 | 394.42 | -0.209% | 1 | -30.830% |
| 2025-09-03 | 395.25 | 395.25 | 395.25 | 395.25 | -3.494% | 1 | -30.974% |
| 2025-08-29 | 421.20 | 421.20 | 409.56 | 409.56 | -2.765% | 8 | -33.386% |
| 2025-08-11 | 421.16 | 421.20 | 421.16 | 421.20 | +2.875% | 8 | -35.228% |
| 2025-08-08 | 407.00 | 409.63 | 391.49 | 409.43 | +0.591% | 49 | -33.366% |
| 2025-08-07 | 424.89 | 424.89 | 407.02 | 407.02 | -4.475% | 4 | -32.972% |
| 2025-08-06 | 426.09 | 426.09 | 426.09 | 426.09 | +13.129% | 50 | -35.971% |
| 2025-07-31 | 387.00 | 387.00 | 376.64 | 376.64 | -2.677% | 1,014 | -27.565% |
| 2025-07-30 | 387.00 | 387.00 | 387.00 | 387.00 | +1.723% | 2 | -29.504% |
| 2025-07-28 | 377.46 | 380.45 | 377.46 | 380.45 | -1.692% | 3 | -28.289% |
| 2025-07-25 | 386.99 | 386.99 | 386.99 | 386.99 | -2.203% | 10 | -29.503% |
| 2025-07-24 | 388.25 | 395.71 | 388.25 | 395.71 | +7.373% | 20 | -31.056% |
| 2025-07-22 | 368.54 | 368.54 | 368.54 | 368.54 | -0.930% | 8 | -25.973% |
| 2025-07-09 | 372.00 | 372.00 | 372.00 | 372.00 | +9.392% | 14 | -26.661% |
| 2025-07-08 | 340.43 | 340.43 | 340.06 | 340.06 | +10.743% | 2 | -19.773% |
| 2025-06-25 | 307.07 | 307.07 | 307.07 | 307.07 | +8.975% | 2 | -11.154% |
| 2025-06-03 | 281.78 | 281.78 | 281.78 | 281.78 | -1.986% | 1 | -3.180% |
| 2025-05-28 | 288.10 | 297.19 | 287.49 | 287.49 | +5.983% | 16 | -5.103% |
| 2025-05-06 | 271.26 | 271.26 | 271.26 | 271.26 | +6.335% | 1 | +0.575% |
| 2025-05-02 | 255.10 | 255.10 | 255.10 | 255.10 | +7.683% | 118 | +6.946% |
| 2025-04-15 | 237.65 | 237.65 | 236.90 | 236.90 | -8.637% | 2 | +15.163% |
| 2025-04-14 | 259.30 | 259.30 | 259.30 | 259.30 | +8.040% | 1 | +5.216% |
| 2025-04-07 | 239.17 | 240.00 | 239.17 | 240.00 | -2.041% | 2 | +13.675% |
| 2025-04-04 | 272.80 | 272.80 | 245.00 | 245.00 | -22.360% | 2 | +11.355% |
| 2025-01-22 | 315.56 | 315.56 | 315.56 | 315.56 | +0.235% | 1 | -13.544% |
| 2024-12-20 | 314.82 | 314.82 | 314.82 | 314.82 | -0.304% | 101 | -13.341% |
| 2024-12-19 | 315.78 | 315.78 | 315.78 | 315.78 | -0.807% | 1 | -13.604% |
| 2024-11-25 | 318.35 | 318.35 | 318.35 | 318.35 | +2.717% | 1 | -14.302% |
| 2024-11-21 | 309.93 | 309.93 | 309.93 | 309.93 | -5.775% | 20 | -11.974% |
| 2024-10-23 | 328.93 | 328.93 | 328.93 | 328.93 | -3.143% | 1 | -17.057% |
| 2024-10-15 | 339.60 | 339.60 | 339.60 | 339.60 | +13.128% | 16 | -19.664% |
| 2024-10-04 | 311.00 | 311.00 | 300.19 | 300.19 | -8.479% | 42 | -9.118% |
| 2024-09-30 | 328.00 | 328.00 | 328.00 | 328.00 | +6.179% | 15 | -16.823% |
| 2024-09-25 | 308.91 | 308.91 | 308.91 | 308.91 | -5.817% | 10 | -11.684% |
| 2024-09-23 | 327.99 | 327.99 | 327.99 | 327.99 | +5.561% | 32 | -16.821% |
| 2024-09-16 | 310.71 | 310.71 | 310.71 | 310.71 | -3.988% | 30 | -12.195% |
| 2024-09-12 | 323.62 | 323.62 | 323.62 | 323.62 | -1.350% | 14 | -15.697% |
| 2024-09-09 | 321.92 | 328.05 | 321.90 | 328.05 | +8.082% | 40 | -16.836% |
| 2024-09-04 | 303.52 | 303.52 | 303.52 | 303.52 | +1.018% | 7 | -10.115% |
| 2024-08-28 | 310.39 | 310.39 | 300.46 | 300.46 | +24.049% | 14 | -9.199% |
| 2024-06-27 | 242.21 | 242.21 | 242.21 | 242.21 | -6.882% | 43 | +12.638% |
| 2024-06-12 | 260.11 | 260.11 | 260.11 | 260.11 | -3.226% | 2 | +4.886% |
| 2024-06-11 | 268.78 | 268.78 | 268.78 | 268.78 | -5.691% | 10 | +1.503% |
| 2024-05-23 | 285.00 | 285.00 | 285.00 | 285.00 | +12.298% | 4 | -4.274% |
| 2024-04-24 | 255.24 | 255.24 | 253.79 | 253.79 | -10.832% | 2 | +7.498% |
| 2024-03-20 | 284.62 | 284.62 | 284.62 | 284.62 | +7.012% | 1 | -4.146% |
| 2024-03-05 | 265.97 | 265.97 | 265.97 | 265.97 | -3.111% | 2 | +2.575% |
| 2024-02-12 | 274.51 | 274.51 | 274.51 | 274.51 | +14.752% | 10 | -0.616% |
| 2024-02-05 | 239.91 | 239.91 | 239.22 | 239.22 | +1.129% | 2 | +14.046% |
| 2024-01-04 | 237.81 | 237.81 | 236.55 | 236.55 | -6.166% | 2 | +15.333% |
| 2023-12-20 | 252.09 | 252.09 | 252.09 | 252.09 | +0.973% | 100 | +8.221% |
| 2023-12-14 | 249.66 | 249.66 | 249.66 | 249.66 | +10.962% | 10 | +9.274% |
| 2023-11-29 | 225.00 | 225.00 | 225.00 | 225.00 | -2.492% | 19 | +21.253% |
| 2023-11-22 | 230.75 | 230.75 | 229.86 | 230.75 | +22.739% | 18 | +18.232% |
| 2023-11-01 | 188.00 | 188.00 | 188.00 | 188.00 | -1.398% | 5 | +45.117% |
| 2023-10-30 | 190.66 | 190.66 | 190.66 | 190.66 | +4.749% | 60 | +43.089% |
| 2023-10-23 | 182.02 | 182.02 | 182.02 | 182.02 | -3.078% | 2 | +49.885% |
| 2023-10-18 | 187.80 | 187.80 | 187.80 | 187.80 | -6.567% | 11 | +45.272% |
| 2023-10-17 | 201.00 | 201.00 | 201.00 | 201.00 | -7.467% | 1 | +35.731% |
| 2023-10-16 | 217.22 | 217.22 | 217.22 | 217.22 | +1.981% | 200 | +25.596% |
| 2023-10-12 | 213.00 | 213.00 | 213.00 | 213.00 | +1.429% | 200 | +28.085% |
| 2023-10-09 | 210.00 | 210.00 | 210.00 | 210.00 | +1.942% | 200 | +29.914% |
| 2023-10-06 | 206.00 | 206.00 | 206.00 | 206.00 | -0.962% | 200 | +32.437% |
| 2023-10-05 | 208.00 | 208.00 | 208.00 | 208.00 | +3.164% | 200 | +31.163% |
| 2023-09-25 | 201.62 | 201.62 | 201.62 | 201.62 | -10.391% | 10 | +35.314% |
| 2023-08-23 | 225.00 | 225.00 | 225.00 | 225.00 | +0.590% | 10 | +21.253% |
| 2023-08-09 | 223.68 | 223.68 | 223.68 | 223.68 | -9.441% | 6 | +21.969% |
| 2023-07-28 | 247.00 | 247.00 | 247.00 | 247.00 | +0.816% | 69 | +10.453% |
| 2023-07-26 | 245.00 | 245.00 | 245.00 | 245.00 | -0.954% | 10 | +11.355% |
| 2023-07-21 | 247.36 | 247.36 | 247.36 | 247.36 | +12.836% | 6 | +10.293% |
| 2023-07-03 | 219.22 | 219.22 | 219.22 | 219.22 | -1.168% | 63 | +24.450% |
| 2023-06-27 | 221.71 | 221.82 | 221.71 | 221.81 | +6.099% | 17 | +22.997% |
| 2023-05-31 | 209.03 | 209.06 | 209.03 | 209.06 | +0.752% | 15 | +30.498% |
| 2023-05-25 | 207.50 | 207.50 | 207.50 | 207.50 | -4.382% | 100 | +31.480% |
| 2023-05-24 | 217.01 | 217.01 | 217.01 | 217.01 | -1.099% | 15 | +25.718% |
| 2023-05-22 | 219.42 | 219.42 | 219.42 | 219.42 | +1.000% | 295 | +24.336% |
| 2023-05-18 | 217.25 | 217.25 | 217.25 | 217.25 | -7.961% | 50 | +25.579% |
| 2023-05-12 | 236.04 | 236.04 | 236.04 | 236.04 | +9.847% | 19 | +15.582% |
| 2023-05-02 | 214.88 | 214.88 | 214.88 | 214.88 | -0.394% | 19 | +26.964% |
| 2023-04-18 | 215.73 | 215.73 | 215.73 | 215.73 | +4.132% | 3 | +26.464% |
| 2023-03-10 | 206.42 | 207.17 | 206.42 | 207.17 | +3.699% | 16 | +31.689% |
| 2023-02-27 | 199.78 | 199.78 | 199.78 | 199.78 | +19.629% | 4 | +36.560% |
| 2022-12-29 | 167.00 | 167.00 | 167.00 | 167.00 | -0.395% | 10 | +63.365% |
| 2022-12-21 | 167.66 | 167.66 | 167.66 | 167.66 | -4.193% | 1 | +62.721% |
| 2022-12-14 | 175.00 | 175.00 | 175.00 | 175.00 | +2.507% | 25 | +55.897% |
| 2022-12-08 | 170.72 | 170.72 | 170.72 | 170.72 | +0.571% | 45 | +59.806% |
| 2022-11-22 | 169.75 | 169.75 | 169.75 | 169.75 | -1.879% | 38 | +60.719% |
| 2022-11-15 | 173.00 | 173.00 | 173.00 | 173.00 | +18.105% | 236 | +57.699% |
| 2022-10-21 | 145.82 | 146.48 | 145.82 | 146.48 | +4.696% | 49 | +86.251% |
| 2022-10-07 | 139.88 | 139.91 | 139.88 | 139.91 | -8.045% | 24 | +94.997% |
| 2022-09-15 | 152.15 | 152.15 | 152.15 | 152.15 | -5.232% | 40 | +79.310% |
| 2022-09-09 | 160.55 | 160.55 | 160.55 | 160.55 | +5.806% | 225 | +69.928% |
| 2022-08-30 | 151.74 | 151.74 | 150.99 | 151.74 | -20.141% | 14 | +79.794% |
| 2022-08-17 | 190.01 | 190.01 | 190.01 | 190.01 | -4.047% | 9 | +43.582% |
| 2022-08-11 | 198.03 | 198.03 | 198.03 | 198.03 | +18.365% | 20 | +37.770% |
| 2022-07-11 | 167.30 | 167.30 | 167.30 | 167.30 | +10.030% | 79 | +63.072% |
| 2022-06-29 | 152.05 | 152.05 | 152.05 | 152.05 | -4.060% | 2 | +79.428% |
| 2022-06-16 | 158.49 | 158.49 | 158.49 | 158.49 | -8.917% | 19 | +72.142% |
| 2022-05-23 | 174.00 | 174.00 | 174.00 | 174.00 | -7.447% | 1,207 | +56.793% |
| 2022-04-26 | 197.71 | 197.71 | 188.00 | 188.00 | -7.426% | 13 | +45.117% |
| 2022-04-25 | 203.08 | 203.08 | 203.08 | 203.08 | -11.701% | 1 | +34.341% |
| 2022-04-21 | 229.99 | 229.99 | 229.99 | 229.99 | -6.142% | 88 | +18.623% |
| 2022-04-18 | 245.04 | 245.04 | 245.04 | 245.04 | +20.662% | 19 | +11.337% |
| 2022-04-14 | 203.08 | 203.08 | 203.08 | 203.08 | 0.000% | 13 | +34.341% |
| 2022-04-13 | 203.08 | 203.08 | 203.08 | 203.08 | 0.000% | 17 | +34.341% |
| 2022-04-08 | 203.08 | 203.08 | 203.08 | 203.08 | -7.070% | 1 | +34.341% |
| 2022-04-06 | 218.53 | 218.53 | 218.53 | 218.53 | -11.177% | 1 | +24.843% |
| 2022-04-01 | 246.03 | 246.03 | 246.03 | 246.03 | +8.383% | 30 | +10.889% |
| 2022-03-31 | 232.28 | 232.28 | 227.00 | 227.00 | -5.809% | 13 | +20.185% |
| 2022-03-18 | 241.00 | 241.00 | 241.00 | 241.00 | +13.728% | 43 | +13.203% |
| 2022-03-08 | 206.77 | 211.91 | 206.77 | 211.91 | -5.663% | 9 | +28.743% |
| 2022-03-04 | 224.63 | 224.63 | 224.63 | 224.63 | -8.198% | 1 | +21.453% |
| 2022-03-03 | 244.69 | 244.69 | 244.69 | 244.69 | -16.018% | 1 | +11.496% |
| 2022-02-15 | 291.36 | 291.36 | 291.36 | 291.36 | -2.549% | 23 | -6.363% |
| 2022-02-01 | 298.98 | 298.98 | 298.98 | 298.98 | +9.919% | 17 | -8.750% |
| 2022-01-26 | 272.00 | 272.00 | 272.00 | 272.00 | +7.838% | 8 | +0.301% |
| 2022-01-24 | 266.56 | 266.56 | 252.23 | 252.23 | -13.054% | 8 | +8.163% |
| 2022-01-13 | 290.10 | 290.10 | 290.10 | 290.10 | -14.044% | 2 | -5.957% |
| 2021-12-31 | 337.50 | 337.50 | 337.50 | 337.50 | 0.000% | 13 | -19.164% |