Schindler Holding AG (LON:0QO1)
London · Delayed Price · Currency is GBP · Price in CHF 299.04
-1.56 (-0.52%)
At close: Oct 1, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 304.00 | 304.40 | 302.00 | 303.35 | 303.35 | 0.21% | 37,505 |
| Sep 18, 2025 | 299.70 | 307.80 | 299.80 | 302.71 | 302.71 | 1.24% | 56,620 |
| Sep 17, 2025 | 300.20 | 300.80 | 298.80 | 299.00 | 299.00 | -1.48% | 80,731 |
| Sep 16, 2025 | 302.70 | 307.10 | 300.00 | 303.50 | 303.50 | -2.37% | 55,894 |
| Sep 15, 2025 | 314.90 | 313.80 | 309.20 | 310.88 | 310.88 | -1.14% | 9,149 |
| Sep 12, 2025 | 311.70 | 315.50 | 312.00 | 314.48 | 314.48 | 1.52% | 73,445 |
| Sep 11, 2025 | 309.80 | 311.66 | 309.50 | 309.77 | 309.77 | 0.49% | 17,155 |
| Sep 10, 2025 | 309.60 | 309.60 | 306.80 | 308.27 | 308.27 | 0.53% | 14,203 |
| Sep 9, 2025 | 307.30 | 307.80 | 305.78 | 306.63 | 306.63 | 0.64% | 36,543 |
| Sep 8, 2025 | 303.50 | 306.60 | 303.20 | 304.70 | 304.70 | 0.45% | 19,149 |
| Sep 5, 2025 | 300.80 | 303.60 | 300.60 | 303.34 | 303.34 | 2.48% | 15,066 |
| Sep 4, 2025 | 295.50 | 299.90 | 296.00 | 296.00 | 296.00 | 0.87% | 17,777 |
| Sep 3, 2025 | 294.10 | 295.60 | 292.20 | 293.45 | 293.45 | 0.04% | 15,915 |
| Sep 2, 2025 | 294.10 | 294.00 | 291.50 | 293.34 | 293.34 | -0.37% | 3,698 |
| Sep 1, 2025 | 296.60 | 297.40 | 294.00 | 294.43 | 294.43 | -0.93% | 19,423 |
| Aug 29, 2025 | 301.00 | 302.90 | 296.40 | 297.20 | 297.20 | -1.33% | 55,818 |
| 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 |