Schindler Holding AG (FRA:SHR)
Germany · Delayed Price · Currency is EUR 280.00
+4.00 (1.45%)
At close: Jul 17, 2026
FRA:SHR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 275.50 | 280.00 | 275.50 | 280.00 | 280.00 | 1.45% | 18 |
| Jul 16, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.18% | - |
| Jul 15, 2026 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 0.92% | - |
| Jul 14, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0.18% | - |
| Jul 13, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -0.37% | - |
| Jul 10, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -1.08% | - |
| Jul 9, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 0.18% | - |
| Jul 8, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -1.43% | - |
| Jul 7, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.88% | - |
| Jul 6, 2026 | 282.50 | 282.50 | 282.50 | 282.50 | 282.50 | - | - |
| Jul 3, 2026 | 282.00 | 282.50 | 282.00 | 282.50 | 282.50 | 0.71% | - |
| Jul 2, 2026 | 279.50 | 280.50 | 279.50 | 280.50 | 280.50 | 1.45% | - |
| Jul 1, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | -0.54% | - |
| Jun 30, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.18% | - |
| Jun 29, 2026 | 278.50 | 278.50 | 277.50 | 277.50 | 277.50 | -0.36% | 54 |
| Jun 26, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | -0.18% | - |
| Jun 25, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0.72% | - |
| Jun 24, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.36% | - |
| Jun 23, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.18% | - |
| Jun 22, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | - | - |
| Jun 19, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 0.18% | - |
| Jun 18, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.18% | - |
| Jun 17, 2026 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 1.83% | - |
| Jun 16, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -1.45% | - |
| Jun 15, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 1.10% | - |
| Jun 12, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 1.86% | - |
| Jun 11, 2026 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | -1.47% | - |
| Jun 10, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -0.18% | - |
| Jun 9, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0.55% | - |
| Jun 8, 2026 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | -1.99% | - |
| Jun 5, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 1.65% | - |
| Jun 4, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -0.18% | - |
| Jun 3, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -0.55% | - |
| Jun 2, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | -1.26% | - |
| 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 |