Want to see CH:KARN full AI Analyst Report?
Kardex AG (KARN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 253.00 | 259.00 | 252.00 | 252.00 | 252.00 | -1.95% | 10,310 | 0.85 |
| Oct 29, 2026 | 260.00 | 262.00 | 257.00 | 257.00 | 257.00 | -1.53% | 9,087 | 0.74 |
| Oct 28, 2026 | 254.50 | 261.00 | 253.50 | 261.00 | 261.00 | +3.16% | 16,315 | 1.28 |
| Oct 27, 2026 | 246.00 | 254.50 | 246.00 | 253.00 | 253.00 | +1.81% | 7,686 | 0.59 |
| Oct 26, 2026 | 245.00 | 249.50 | 243.00 | 248.50 | 248.50 | +2.47% | 5,751 | 0.43 |
| Oct 23, 2026 | 245.50 | 247.50 | 239.50 | 242.50 | 242.50 | -1.22% | 8,418 | 0.63 |
| Oct 22, 2026 | 249.00 | 251.00 | 245.00 | 245.50 | 245.50 | -2.00% | 8,950 | 0.67 |
| Oct 21, 2026 | 247.50 | 250.50 | 245.50 | 250.50 | 250.50 | +1.62% | 7,330 | 0.55 |
| Oct 20, 2026 | 247.50 | 249.50 | 239.50 | 246.50 | 246.50 | -2.18% | 13,176 | 0.99 |
| Oct 19, 2026 | 248.00 | 253.00 | 247.50 | 252.00 | 252.00 | +0.20% | 10,574 | 0.80 |
| Oct 16, 2026 | 247.00 | 253.50 | 247.00 | 251.50 | 251.50 | +2.44% | 10,944 | 0.83 |
| Oct 15, 2026 | 247.50 | 248.50 | 241.00 | 245.50 | 245.50 | -1.41% | 11,916 | 0.90 |
| Oct 14, 2026 | 248.00 | 252.50 | 247.00 | 249.00 | 249.00 | +0.81% | 13,754 | 1.04 |
| Oct 13, 2026 | 238.00 | 247.00 | 238.00 | 247.00 | 247.00 | +2.70% | 9,809 | 0.73 |
| Oct 12, 2026 | 241.00 | 242.50 | 239.00 | 240.50 | 240.50 | +0.00% | 12,254 | 0.91 |
| Oct 09, 2026 | 237.50 | 241.00 | 237.50 | 240.50 | 240.50 | +2.78% | 7,317 | 0.54 |
| Oct 08, 2026 | 235.00 | 237.00 | 231.50 | 234.00 | 234.00 | -1.06% | 7,286 | 0.54 |
| Oct 07, 2026 | 237.50 | 243.00 | 235.50 | 236.50 | 236.50 | -1.05% | 11,597 | 0.86 |
| Oct 06, 2026 | 240.00 | 243.50 | 239.00 | 239.00 | 239.00 | -0.62% | 7,969 | 0.59 |
| Oct 05, 2026 | 240.50 | 242.00 | 239.00 | 240.50 | 240.50 | +0.00% | 6,841 | 0.50 |
| Oct 02, 2026 | 239.00 | 242.00 | 238.00 | 240.50 | 240.50 | +1.91% | 9,504 | 0.69 |
| Oct 01, 2026 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | -0.84% | 8,995 | 0.65 |
| Sep 30, 2026 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | -0.21% | 7,437 | 0.53 |
| Sep 29, 2026 | 235.50 | 240.50 | 234.50 | 238.50 | 238.50 | +2.14% | 9,992 | 0.71 |
| Sep 28, 2026 | 233.00 | 237.50 | 233.00 | 233.50 | 233.50 | -0.43% | 7,228 | 0.51 |
| Sep 25, 2026 | 232.50 | 236.50 | 230.50 | 234.50 | 234.50 | +2.18% | 11,183 | 0.78 |
| Sep 24, 2026 | 238.00 | 240.00 | 229.50 | 229.50 | 229.50 | -4.57% | 18,362 | 1.30 |
| Sep 23, 2026 | 243.00 | 243.00 | 239.00 | 240.50 | 240.50 | -0.21% | 10,709 | 0.75 |
| Sep 22, 2026 | 234.00 | 242.00 | 232.50 | 241.00 | 241.00 | +3.21% | 12,088 | 0.85 |
| Sep 21, 2026 | 233.00 | 236.00 | 230.50 | 233.50 | 233.50 | +1.74% | 10,895 | 0.76 |
| Sep 18, 2026 | 228.00 | 233.00 | 228.00 | 229.50 | 229.50 | +0.66% | 31,828 | 2.26 |
| Sep 17, 2026 | 228.00 | 230.50 | 227.00 | 228.00 | 228.00 | -0.22% | 14,564 | 1.04 |
| Sep 16, 2026 | 228.50 | 229.00 | 224.50 | 228.50 | 228.50 | -0.22% | 9,363 | 0.65 |
| Sep 15, 2026 | 229.00 | 230.50 | 225.50 | 229.00 | 229.00 | +0.00% | 12,665 | 0.86 |
| Sep 14, 2026 | 233.50 | 236.00 | 227.00 | 229.00 | 229.00 | -3.17% | 12,919 | 0.87 |
| Sep 11, 2026 | 237.00 | 237.50 | 234.00 | 236.50 | 236.50 | -0.42% | 12,102 | 0.80 |
| Sep 10, 2026 | 245.00 | 245.00 | 236.00 | 237.50 | 237.50 | -2.86% | 11,270 | 0.73 |
| Sep 09, 2026 | 249.50 | 249.50 | 242.50 | 244.50 | 244.50 | -2.40% | 13,370 | 0.84 |
| Sep 08, 2026 | 249.00 | 252.00 | 242.50 | 250.50 | 250.50 | +0.00% | 12,871 | 0.80 |
| Sep 07, 2026 | 250.50 | 253.50 | 249.50 | 250.50 | 250.50 | -0.20% | 5,243 | 0.32 |
| Sep 04, 2026 | 252.00 | 254.00 | 248.50 | 251.00 | 251.00 | -0.40% | 11,110 | 0.65 |
| Sep 03, 2026 | 249.50 | 252.00 | 246.50 | 252.00 | 252.00 | +1.41% | 7,719 | 0.42 |
| Sep 02, 2026 | 250.00 | 252.00 | 247.00 | 248.50 | 248.50 | -1.78% | 14,112 | 0.78 |
| Sep 01, 2026 | 256.50 | 258.00 | 251.50 | 253.00 | 253.00 | -2.13% | 17,732 | 0.99 |
| Aug 31, 2026 | 260.50 | 262.50 | 257.00 | 258.50 | 258.50 | -1.15% | 11,066 | 0.62 |
| Aug 28, 2026 | 264.00 | 264.00 | 259.50 | 261.50 | 261.50 | -0.19% | 12,404 | 0.69 |
| Aug 27, 2026 | 260.00 | 262.50 | 259.00 | 262.00 | 262.00 | +0.96% | 12,162 | 0.67 |
| Aug 26, 2026 | 250.00 | 261.50 | 250.00 | 259.50 | 259.50 | +3.80% | 17,927 | 0.99 |
| Aug 25, 2026 | 247.00 | 253.00 | 247.00 | 250.00 | 250.00 | +2.04% | 14,866 | 0.82 |
| Aug 24, 2026 | 243.00 | 247.50 | 243.00 | 245.00 | 245.00 | +0.41% | 10,632 | 0.59 |