Schindler Holding AG (LON:0QO1)
London · Delayed Price · Currency is GBP · Price in CHF 287.05
+0.72 (0.25%)
At close: Nov 28, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 298.90 | 300.20 | 295.96 | 296.00 | 296.00 | -1.13% | 25,551 |
| Oct 9, 2025 | 298.30 | 299.60 | 297.40 | 299.39 | 299.39 | 0.36% | 5,323 |
| Oct 8, 2025 | 298.30 | 299.70 | 296.00 | 298.31 | 298.31 | 0.29% | 14,786 |
| Oct 7, 2025 | 296.60 | 298.90 | 297.20 | 297.45 | 297.44 | -0.14% | 17,891 |
| Oct 6, 2025 | 298.90 | 299.50 | 296.20 | 297.86 | 297.85 | -0.36% | 14,946 |
| Oct 3, 2025 | 300.60 | 300.40 | 297.00 | 298.94 | 298.94 | -0.35% | 11,193 |
| Oct 2, 2025 | 299.50 | 300.00 | 295.20 | 299.99 | 299.99 | 0.32% | 39,714 |
| Oct 1, 2025 | 301.00 | 301.60 | 296.20 | 299.04 | 299.04 | -0.52% | 124,002 |
| Sep 30, 2025 | 301.60 | 301.30 | 299.40 | 300.60 | 300.60 | 0.03% | 11,619 |
| Sep 29, 2025 | 300.00 | 302.00 | 299.80 | 300.51 | 300.51 | 0.19% | 46,046 |
| Sep 26, 2025 | 300.00 | 300.30 | 298.40 | 299.94 | 299.94 | 0.05% | 105,712 |
| Sep 25, 2025 | 300.00 | 300.60 | 298.60 | 299.80 | 299.80 | 0.47% | 46,430 |
| Sep 24, 2025 | 296.00 | 299.20 | 289.80 | 298.39 | 298.39 | 0.37% | 15,164 |
| Sep 23, 2025 | 300.60 | 300.80 | 296.20 | 297.27 | 297.27 | -1.59% | 6,356 |
| Sep 22, 2025 | 302.10 | 303.40 | 299.60 | 302.09 | 302.09 | -0.42% | 18,287 |