Schindler Holding AG (LON:0QO1)
London · Delayed Price · Currency is GBP · Price in CHF 293.76
-1.40 (-0.47%)
At close: Dec 16, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 296.00 | 297.40 | 295.40 | 296.65 | 296.65 | 0.30% | 25,306 |
| Dec 18, 2025 | 293.00 | 295.80 | 287.20 | 295.76 | 295.76 | 0.96% | 34,866 |
| Dec 17, 2025 | 292.60 | 294.20 | 292.80 | 292.96 | 292.96 | -0.27% | 46,350 |
| Dec 16, 2025 | 295.70 | 295.80 | 293.00 | 293.76 | 293.76 | -0.47% | 7,877 |
| Dec 15, 2025 | 291.50 | 295.90 | 292.20 | 295.16 | 295.16 | 1.46% | 13,345 |
| Dec 12, 2025 | 286.30 | 295.20 | 286.20 | 290.92 | 290.92 | 1.65% | 55,122 |
| Dec 11, 2025 | 287.10 | 286.90 | 285.22 | 286.20 | 286.20 | -0.21% | 7,406 |
| Dec 10, 2025 | 285.80 | 287.20 | 283.80 | 286.80 | 286.80 | -0.16% | 50,549 |
| Dec 9, 2025 | 289.80 | 289.40 | 287.00 | 287.26 | 287.26 | -0.88% | 20,759 |
| Dec 8, 2025 | 289.00 | 291.10 | 288.10 | 289.81 | 289.81 | 0.60% | 4,091 |
| Dec 5, 2025 | 288.00 | 289.20 | 285.20 | 288.09 | 288.09 | -0.08% | 11,405 |
| Dec 4, 2025 | 288.00 | 288.90 | 287.50 | 288.33 | 288.33 | 0.05% | 12,386 |
| Dec 3, 2025 | 290.90 | 290.20 | 287.60 | 288.20 | 288.20 | -0.67% | 2,036 |
| Dec 2, 2025 | 289.20 | 290.40 | 288.80 | 290.16 | 290.16 | 0.56% | 2,787 |
| Dec 1, 2025 | 286.70 | 289.40 | 287.00 | 288.53 | 288.53 | 0.52% | 18,202 |
| Nov 28, 2025 | 286.10 | 287.05 | 285.90 | 287.05 | 287.05 | 0.25% | 20,692 |
| Nov 27, 2025 | 285.40 | 286.70 | 284.40 | 286.33 | 286.33 | 0.04% | 3,131 |
| Nov 26, 2025 | 285.80 | 287.20 | 285.20 | 286.23 | 286.23 | 0.29% | 19,531 |
| Nov 25, 2025 | 283.30 | 286.60 | 283.40 | 285.40 | 285.40 | 0.40% | 22,840 |
| Nov 24, 2025 | 283.50 | 284.40 | 283.19 | 284.26 | 284.26 | 0.52% | 41,393 |
| Nov 21, 2025 | 280.40 | 283.60 | 279.80 | 282.80 | 282.80 | 0.86% | 7,232 |
| Nov 20, 2025 | 280.80 | 281.20 | 279.80 | 280.40 | 280.40 | 0.05% | 2,897 |
| Nov 19, 2025 | 280.80 | 280.90 | 276.00 | 280.25 | 280.25 | 0.23% | 36,957 |
| Nov 18, 2025 | 281.60 | 281.40 | 279.20 | 279.60 | 279.60 | -1.01% | 10,325 |
| Nov 17, 2025 | 283.70 | 288.80 | 282.00 | 282.46 | 282.46 | -0.34% | 2,752 |
| Nov 14, 2025 | 284.60 | 285.10 | 282.40 | 283.43 | 283.43 | -0.62% | 22,475 |
| Nov 13, 2025 | 286.30 | 286.40 | 284.20 | 285.19 | 285.19 | -0.35% | 9,289 |
| Nov 12, 2025 | 284.80 | 286.90 | 284.30 | 286.20 | 286.20 | 0.35% | 23,732 |
| Nov 11, 2025 | 284.00 | 285.80 | 282.80 | 285.20 | 285.20 | 0.78% | 10,413 |
| Nov 10, 2025 | 283.70 | 283.80 | 282.80 | 283.00 | 283.00 | -0.41% | 2,983 |
| Nov 7, 2025 | 284.20 | 285.00 | 282.41 | 284.16 | 284.15 | -0.18% | 63,518 |
| Nov 6, 2025 | 284.80 | 285.10 | 282.40 | 284.66 | 284.66 | 0.16% | 12,291 |
| Nov 5, 2025 | 283.10 | 285.10 | 282.00 | 284.20 | 284.20 | 0.49% | 10,769 |
| Nov 4, 2025 | 283.70 | 284.60 | 281.80 | 282.82 | 282.82 | -0.57% | 21,739 |
| Nov 3, 2025 | 286.50 | 286.00 | 282.40 | 284.44 | 284.44 | -0.52% | 103,365 |
| Oct 31, 2025 | 285.80 | 287.30 | 285.10 | 285.93 | 285.92 | 0.01% | 2,545 |
| Oct 30, 2025 | 286.70 | 292.40 | 285.00 | 285.90 | 285.90 | -0.74% | 5,121 |
| Oct 29, 2025 | 288.00 | 289.50 | 286.80 | 288.03 | 288.03 | -0.34% | 7,560 |
| Oct 28, 2025 | 290.30 | 290.20 | 288.00 | 289.00 | 289.00 | -0.76% | 17,993 |
| Oct 27, 2025 | 290.10 | 295.80 | 289.00 | 291.22 | 291.22 | -0.70% | 118,455 |
| Oct 24, 2025 | 306.90 | 310.45 | 291.80 | 293.28 | 293.28 | -4.23% | 31,679 |
| Oct 23, 2025 | 301.20 | 306.80 | 301.20 | 306.21 | 306.21 | 1.47% | 33,560 |
| Oct 22, 2025 | 299.30 | 302.80 | 298.80 | 301.79 | 301.79 | 0.73% | 37,397 |
| Oct 21, 2025 | 298.90 | 299.60 | 297.50 | 299.59 | 299.59 | 0.54% | 37,116 |
| Oct 20, 2025 | 298.10 | 298.60 | 297.27 | 297.99 | 297.99 | -0.06% | 20,603 |
| Oct 17, 2025 | 298.10 | 298.40 | 297.20 | 298.16 | 298.16 | -0.08% | 17,566 |
| Oct 16, 2025 | 297.40 | 299.40 | 296.20 | 298.38 | 298.38 | 0.99% | 11,269 |
| Oct 15, 2025 | 296.00 | 297.36 | 294.60 | 295.47 | 295.47 | 0.36% | 10,247 |
| Oct 14, 2025 | 294.30 | 295.80 | 293.20 | 294.40 | 294.40 | -0.33% | 25,812 |
| Oct 13, 2025 | 296.00 | 296.68 | 294.40 | 295.36 | 295.36 | -0.22% | 25,741 |