Schindler Holding AG (LON:0QO1)
London · Delayed Price · Currency is GBP · Price in CHF 305.40
+0.20 (0.07%)
At close: Aug 22, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 302.30 | 302.20 | 299.90 | 301.20 | 301.20 | -0.55% | 4,798 |
| Aug 27, 2025 | 305.00 | 305.60 | 301.30 | 302.86 | 302.86 | -0.70% | 7,329 |
| Aug 26, 2025 | 304.80 | 305.80 | 303.00 | 305.00 | 305.00 | -0.26% | 38,248 |
| Aug 25, 2025 | 305.60 | 307.80 | 305.40 | 305.80 | 305.80 | 0.39% | 465 |
| Aug 22, 2025 | 304.40 | 305.40 | 303.00 | 304.60 | 304.60 | -0.20% | 1,758 |
| Aug 21, 2025 | 308.00 | 308.60 | 305.20 | 305.20 | 305.20 | -0.97% | 11,440 |
| Aug 20, 2025 | 302.70 | 309.90 | 303.00 | 308.20 | 308.20 | 1.18% | 7,564 |
| Aug 19, 2025 | 300.80 | 304.90 | 301.80 | 304.60 | 304.60 | 1.20% | 2,621 |
| Aug 18, 2025 | 302.50 | 303.70 | 301.00 | 301.00 | 301.00 | -0.40% | 5,187 |
| Aug 15, 2025 | 307.70 | 307.70 | 301.80 | 302.20 | 302.20 | -1.44% | 7,276 |
| Aug 14, 2025 | 303.30 | 306.64 | 302.80 | 306.60 | 306.60 | 1.47% | 6,384 |
| Aug 13, 2025 | 298.30 | 303.00 | 298.80 | 302.16 | 302.16 | 1.53% | 74,801 |
| Aug 12, 2025 | 296.80 | 298.00 | 297.00 | 297.60 | 297.60 | 0.13% | 966 |
| Aug 11, 2025 | 297.60 | 298.00 | 296.40 | 297.20 | 297.20 | -0.07% | 629 |
| Aug 8, 2025 | 298.30 | 298.30 | 296.20 | 297.40 | 297.40 | -0.27% | 1,961 |
| Aug 7, 2025 | 295.30 | 299.20 | 295.80 | 298.20 | 298.20 | 1.02% | 6,901 |
| Aug 6, 2025 | 295.10 | 295.20 | 292.80 | 295.20 | 295.20 | 0.54% | 2,279 |
| Aug 5, 2025 | 294.90 | 295.00 | 293.40 | 293.60 | 293.60 | 0.69% | 1,942 |
| Aug 4, 2025 | 289.40 | 295.40 | 289.20 | 291.60 | 291.60 | -2.17% | 2,209 |
| Jul 31, 2025 | 296.80 | 298.05 | 295.20 | 298.05 | 298.05 | 0.63% | 9,639 |
| Jul 30, 2025 | 297.40 | 298.90 | 296.20 | 296.20 | 296.20 | -0.60% | 1,376 |
| Jul 29, 2025 | 295.30 | 298.00 | 294.70 | 298.00 | 298.00 | 1.22% | 5,039 |
| Jul 28, 2025 | 297.00 | 297.40 | 293.60 | 294.40 | 294.40 | -0.34% | 3,104 |
| Jul 25, 2025 | 296.20 | 296.20 | 293.80 | 295.40 | 295.40 | -0.20% | 16,878 |
| Jul 24, 2025 | 302.90 | 302.60 | 296.00 | 296.00 | 296.00 | -1.86% | 83,113 |
| Jul 23, 2025 | 301.00 | 305.00 | 296.80 | 301.60 | 301.60 | 0.73% | 37,681 |
| Jul 22, 2025 | 299.50 | 300.10 | 298.20 | 299.40 | 299.40 | -0.33% | 3,819 |
| Jul 21, 2025 | 305.40 | 306.62 | 295.30 | 300.40 | 300.40 | 2.21% | 92,881 |
| Jul 18, 2025 | 299.30 | 307.40 | 292.20 | 293.90 | 293.90 | -1.22% | 9,862 |
| Jul 17, 2025 | 296.60 | 300.40 | 290.60 | 297.53 | 297.53 | 1.48% | 19,712 |
| Jul 16, 2025 | 294.10 | 294.30 | 292.80 | 293.20 | 293.20 | -0.34% | 56,286 |
| Jul 15, 2025 | 295.50 | 296.30 | 292.80 | 294.20 | 294.20 | -0.54% | 4,412 |
| Jul 14, 2025 | 296.00 | 296.40 | 293.40 | 295.80 | 295.80 | -0.54% | 43,424 |
| Jul 11, 2025 | 298.50 | 298.80 | 297.00 | 297.40 | 297.40 | -0.60% | 2,334 |
| Jul 10, 2025 | 292.00 | 299.20 | 292.20 | 299.20 | 299.20 | 2.68% | 18,621 |
| Jul 9, 2025 | 290.30 | 292.20 | 287.60 | 291.39 | 291.39 | - | 6,974 |
| Jul 8, 2025 | 293.60 | 293.40 | 290.60 | 291.40 | 291.40 | -0.75% | 15,144 |
| Jul 7, 2025 | 291.10 | 294.40 | 291.00 | 293.60 | 293.60 | 0.82% | 27,002 |
| Jul 4, 2025 | 290.90 | 291.80 | 289.90 | 291.20 | 291.20 | -0.40% | 2,115 |
| Jul 3, 2025 | 291.10 | 293.00 | 290.30 | 292.38 | 292.38 | 0.39% | 12,740 |
| Jul 2, 2025 | 293.20 | 293.20 | 290.50 | 291.24 | 291.24 | -0.53% | 26,738 |
| Jul 1, 2025 | 292.60 | 293.20 | 291.00 | 292.80 | 292.80 | -0.75% | 2,987 |
| Jun 30, 2025 | 296.40 | 297.40 | 293.90 | 295.00 | 295.00 | 0.14% | 6,401 |
| Jun 27, 2025 | 291.30 | 294.80 | 291.40 | 294.60 | 294.60 | 1.10% | 13,185 |
| Jun 26, 2025 | 287.50 | 291.40 | 287.80 | 291.40 | 291.40 | 1.46% | 5,613 |
| Jun 25, 2025 | 289.00 | 288.80 | 286.40 | 287.20 | 287.20 | - | 6,048 |
| Jun 24, 2025 | 289.20 | 290.00 | 286.60 | 287.20 | 287.20 | 0.23% | 35,363 |
| Jun 23, 2025 | 284.80 | 287.80 | 284.40 | 286.53 | 286.53 | -0.30% | 4,773 |
| Jun 20, 2025 | 289.00 | 289.80 | 287.40 | 287.40 | 287.40 | -0.42% | 5,066 |
| Jun 19, 2025 | 290.30 | 291.10 | 288.60 | 288.60 | 288.60 | -0.89% | 846 |