Schindler Holding AG (FRA:SHR)
Germany · Delayed Price · Currency is EUR 274.50
-3.50 (-1.26%)
At close: Jun 2, 2026
FRA:SHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.77% | - |
| May 29, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | -0.37% | - |
| May 28, 2026 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -0.55% | - |
| May 27, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -0.36% | - |
| May 26, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.37% | - |
| May 25, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 1.30% | - |
| May 22, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | -1.82% | - |
| May 21, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 1.48% | - |
| May 20, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 0.19% | - |
| May 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.18% | - |
| May 18, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | -0.92% | - |
| May 15, 2026 | 270.00 | 274.00 | 270.00 | 273.00 | 273.00 | -0.73% | 300 |
| May 14, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.90% | - |
| May 13, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 0.18% | - |
| May 12, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.36% | 5 |
| May 11, 2026 | 277.00 | 278.00 | 277.00 | 278.00 | 278.00 | -1.24% | 100 |
| May 8, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | -0.35% | - |
| May 7, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | -0.35% | - |
| May 6, 2026 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | 1.07% | - |
| May 5, 2026 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | -1.23% | - |
| May 4, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 3.84% | - |
| Apr 30, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -2.67% | - |
| Apr 29, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -0.53% | - |
| Apr 28, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | -2.42% | - |
| Apr 27, 2026 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0.70% | - |
| Apr 24, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 3.60% | - |
| Apr 23, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -1.94% | - |
| Apr 22, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -0.88% | - |
| Apr 21, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | - | - |
| Apr 20, 2026 | 285.00 | 285.50 | 285.00 | 285.50 | 285.50 | 1.24% | 40 |
| Apr 17, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - | - |
| Apr 16, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.18% | - |
| Apr 15, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | -0.35% | - |
| Apr 14, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | 1.07% | - |
| Apr 13, 2026 | 282.00 | 282.00 | 279.50 | 279.50 | 279.50 | -0.89% | 4 |
| Apr 10, 2026 | 278.50 | 282.00 | 278.50 | 282.00 | 282.00 | 3.49% | 18 |
| Apr 9, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -3.37% | - |
| Apr 8, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 4.83% | - |
| Apr 7, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 1.51% | - |
| Apr 2, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -3.28% | - |
| Apr 1, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.67% | - |
| Mar 31, 2026 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0.75% | - |
| Mar 30, 2026 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | 0.19% | - |
| Mar 27, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.74% | - |
| Mar 26, 2026 | 265.00 | 269.50 | 265.00 | 269.00 | 269.00 | 0.53% | 15 |
| Mar 25, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 267.57 | 0.36% | - |
| Mar 24, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 266.60 | 3.40% | - |
| Mar 23, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 257.84 | -3.46% | - |
| Mar 20, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 267.09 | -1.26% | - |
| Mar 19, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 270.49 | -3.30% | - |