Schindler Holding AG (FRA:SHR)
Germany · Delayed Price · Currency is EUR 309.00
+2.00 (0.65%)
At close: Oct 23, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0.65% | - |
| Oct 22, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.16% | - |
| Oct 21, 2025 | 307.00 | 307.00 | 306.50 | 306.50 | 306.50 | 0.49% | 2 |
| Oct 20, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.33% | - |
| Oct 17, 2025 | 303.00 | 306.00 | 303.00 | 306.00 | 306.00 | 0.82% | 50 |
| Oct 16, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -0.33% | - |
| Oct 15, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 1.67% | - |
| Oct 14, 2025 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | -1.32% | - |
| Oct 13, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -0.16% | - |
| Oct 10, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.16% | - |
| Oct 9, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 0.16% | - |
| Oct 8, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.16% | - |
| Oct 7, 2025 | 303.00 | 304.50 | 303.00 | 304.50 | 304.50 | 0.66% | 40 |
| Oct 6, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | -0.33% | - |
| Oct 3, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 0.17% | - |
| Oct 2, 2025 | 303.50 | 303.50 | 303.00 | 303.00 | 303.00 | - | - |
| Oct 1, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | - |
| Sep 30, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.49% | - |
| Sep 29, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 1.00% | - |
| Sep 26, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 0.50% | - |
| Sep 25, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.67% | - |
| Sep 24, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -1.49% | - |
| Sep 23, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | -0.17% | - |
| Sep 22, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -1.46% | - |
| Sep 19, 2025 | 304.00 | 307.50 | 304.00 | 307.50 | 307.50 | 1.49% | 11 |
| Sep 18, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0.33% | - |
| Sep 17, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.98% | - |
| Sep 16, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -4.54% | - |
| Sep 15, 2025 | 320.50 | 320.50 | 319.50 | 319.50 | 319.50 | 0.63% | - |
| Sep 12, 2025 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 1.28% | - |
| Sep 11, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | -0.48% | - |
| Sep 10, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.29% | - |
| Sep 9, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0.32% | - |
| Sep 8, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.12% | - |
| Sep 5, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 3.81% | 4 |
| Sep 4, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.17% | - |
| Sep 3, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 0.50% | - |
| Sep 2, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.32% | - |
| Sep 1, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.65% | - |
| Aug 29, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.65% | - |
| Aug 28, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.32% | - |
| Aug 27, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | - |
| Aug 26, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -1.28% | - |
| Aug 25, 2025 | 309.50 | 313.00 | 309.50 | 313.00 | 313.00 | 1.46% | 33 |
| Aug 22, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | -1.59% | - |
| Aug 21, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 1.79% | - |
| Aug 20, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.49% | - |
| Aug 19, 2025 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 0.16% | - |
| Aug 18, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -2.08% | - |
| Aug 15, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 2.46% | - |