Schindler Holding AG (ETR:SHR)
Germany · Delayed Price · Currency is EUR 293.00
+2.50 (0.86%)
At close: Nov 28, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 292.50 | 293.00 | 292.50 | 293.00 | 293.00 | 0.86% | 1 |
| Nov 27, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0.35% | - |
| Nov 24, 2025 | 290.00 | 290.00 | 289.50 | 289.50 | 289.50 | 0.70% | 1 |
| Nov 21, 2025 | 289.50 | 289.50 | 287.50 | 287.50 | 287.50 | 0.35% | 1 |
| Nov 20, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.53% | - |
| Nov 19, 2025 | 287.50 | 287.50 | 285.00 | 285.00 | 285.00 | -0.87% | 9 |
| Nov 18, 2025 | 289.50 | 289.50 | 287.50 | 287.50 | 287.50 | -1.37% | 2 |
| Nov 17, 2025 | 295.00 | 295.00 | 291.50 | 291.50 | 291.50 | -0.85% | 71 |
| Nov 14, 2025 | 293.50 | 294.00 | 293.50 | 294.00 | 294.00 | - | 70 |
| Nov 13, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.34% | - |
| Nov 11, 2025 | 292.50 | 293.00 | 292.50 | 293.00 | 293.00 | 1.74% | 8 |
| Nov 10, 2025 | 289.50 | 289.50 | 288.00 | 288.00 | 288.00 | -0.17% | 76 |
| Nov 7, 2025 | 286.50 | 288.50 | 286.50 | 288.50 | 288.50 | - | 4 |
| Nov 6, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | -0.69% | - |
| Nov 5, 2025 | 288.50 | 290.50 | 288.50 | 290.50 | 290.50 | 0.17% | 1 |
| Nov 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.51% | - |
| Nov 3, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -0.51% | 1 |
| Oct 31, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0.51% | - |
| Oct 30, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -0.34% | - |
| Oct 29, 2025 | 294.00 | 294.00 | 292.50 | 292.50 | 292.50 | -1.52% | 1 |
| Oct 28, 2025 | 296.00 | 297.00 | 296.00 | 297.00 | 297.00 | -0.17% | 66 |
| Oct 27, 2025 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | -1.33% | - |
| Oct 24, 2025 | 315.50 | 315.50 | 301.50 | 301.50 | 301.50 | -3.83% | 154 |
| Oct 23, 2025 | 314.50 | 314.50 | 313.50 | 313.50 | 313.50 | 0.32% | 1 |
| Oct 22, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 0.64% | - |
| Oct 21, 2025 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 0.32% | - |
| Oct 20, 2025 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 0.32% | - |
| Oct 17, 2025 | 309.00 | 309.00 | 308.50 | 308.50 | 308.50 | 0.16% | 2 |
| Oct 16, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.98% | - |
| Oct 15, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0.49% | - |
| Oct 14, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | - | - |
| Oct 13, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -0.33% | - |
| Oct 10, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | -0.49% | - |
| Oct 9, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.16% | - |
| Oct 8, 2025 | 306.00 | 306.50 | 306.00 | 306.50 | 306.50 | - | 2 |
| Oct 7, 2025 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 0.66% | - |
| Oct 6, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | - | 1 |
| Oct 3, 2025 | 306.50 | 306.50 | 304.50 | 304.50 | 304.50 | 0.33% | 1 |
| Oct 1, 2025 | 307.00 | 307.00 | 303.50 | 303.50 | 303.50 | -0.82% | 1 |
| Sep 30, 2025 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | 0.16% | 1 |
| Sep 29, 2025 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - | - |
| Sep 26, 2025 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 0.83% | - |
| Sep 25, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0.17% | - |
| Sep 24, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 0.67% | - |
| Sep 23, 2025 | 303.00 | 304.00 | 300.50 | 300.50 | 300.50 | -0.99% | 73 |
| Sep 22, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -0.82% | - |
| Sep 19, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | - |
| Sep 18, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.33% | - |
| Sep 17, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -4.39% | - |
| Sep 15, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -0.78% | - |