Schindler Holding AG (LON:0QO1)
London · Delayed Price · Currency is GBP · Price in CHF 262.38
-0.82 (-0.31%)
At close: Aug 11, 2026
LON:0QO1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 264.00 | 264.60 | 261.80 | 262.38 | 262.38 | -0.31% | 20,751 |
| Aug 10, 2026 | 264.60 | 265.20 | 263.17 | 263.20 | 263.20 | -0.90% | 4,903 |
| Aug 7, 2026 | 263.10 | 267.40 | 263.80 | 265.60 | 265.60 | 0.39% | 5,435 |
| Aug 6, 2026 | 260.80 | 264.60 | 261.80 | 264.56 | 264.56 | 1.02% | 34,824 |
| Aug 5, 2026 | 263.10 | 263.00 | 261.00 | 261.90 | 261.90 | 0.65% | 32,733 |
| Aug 4, 2026 | 257.80 | 262.80 | 257.40 | 260.20 | 260.20 | 0.39% | 25,100 |
| Aug 3, 2026 | 256.00 | 259.40 | 255.30 | 259.20 | 259.20 | 1.79% | 13,933 |
| Jul 31, 2026 | 255.50 | 255.50 | 248.60 | 254.64 | 254.64 | -0.12% | 38,612 |
| Jul 30, 2026 | 258.10 | 258.60 | 253.36 | 254.96 | 254.96 | -1.18% | 32,993 |
| Jul 29, 2026 | 262.10 | 262.80 | 258.00 | 258.00 | 258.00 | -0.56% | 17,912 |
| Jul 28, 2026 | 254.70 | 262.20 | 253.80 | 259.45 | 259.45 | 2.23% | 68,912 |
| Jul 27, 2026 | 253.60 | 255.60 | 247.40 | 253.80 | 253.80 | 0.69% | 205,183 |
| Jul 24, 2026 | 251.30 | 253.40 | 250.80 | 252.06 | 252.06 | 0.82% | 19,900 |
| Jul 23, 2026 | 253.60 | 253.00 | 247.60 | 250.00 | 250.00 | 0.11% | 41,188 |
| Jul 22, 2026 | 254.10 | 257.20 | 246.60 | 249.74 | 249.74 | -2.14% | 16,058 |
| Jul 21, 2026 | 259.10 | 264.80 | 252.20 | 255.20 | 255.20 | -5.61% | 66,480 |
| Jul 20, 2026 | 270.10 | 271.60 | 269.20 | 270.36 | 270.36 | 0.05% | 37,089 |
| Jul 17, 2026 | 269.60 | 274.80 | 269.59 | 270.23 | 270.23 | 1.33% | 2,875 |
| Jul 16, 2026 | 264.20 | 270.00 | 258.60 | 266.69 | 266.69 | 1.17% | 10,214 |
| Jul 15, 2026 | 263.70 | 270.00 | 262.20 | 263.60 | 263.60 | -0.07% | 34,377 |
| Jul 14, 2026 | 264.40 | 266.90 | 262.20 | 263.80 | 263.80 | 0.09% | 17,306 |
| Jul 13, 2026 | 265.00 | 265.20 | 261.20 | 263.56 | 263.56 | 0.29% | 7,107 |
| Jul 10, 2026 | 262.90 | 267.80 | 257.20 | 262.80 | 262.80 | -0.21% | 48,928 |
| Jul 9, 2026 | 264.00 | 264.40 | 258.20 | 263.35 | 263.35 | -0.02% | 15,344 |
| Jul 8, 2026 | 266.70 | 266.00 | 261.00 | 263.40 | 263.40 | -2.81% | 21,910 |
| Jul 7, 2026 | 270.10 | 276.00 | 264.40 | 271.02 | 271.02 | -0.25% | 32,460 |
| Jul 6, 2026 | 271.10 | 272.80 | 266.00 | 271.70 | 271.70 | 0.14% | 7,651 |
| Jul 3, 2026 | 270.70 | 272.20 | 269.45 | 271.30 | 271.30 | 0.88% | 13,791 |
| Jul 2, 2026 | 267.50 | 270.80 | 267.74 | 268.93 | 268.93 | 0.18% | 17,897 |
| Jul 1, 2026 | 269.60 | 269.20 | 267.00 | 268.43 | 268.43 | 0.16% | 12,564 |
| Jun 30, 2026 | 266.10 | 268.90 | 266.60 | 268.00 | 268.00 | 0.73% | 10,099 |
| Jun 29, 2026 | 266.30 | 268.20 | 265.40 | 266.06 | 266.05 | -0.64% | 8,757 |
| Jun 26, 2026 | 269.60 | 269.60 | 267.60 | 267.77 | 267.77 | 0.81% | 7,408 |
| Jun 25, 2026 | 266.90 | 270.80 | 264.80 | 265.62 | 265.62 | -0.46% | 9,610 |
| Jun 24, 2026 | 267.10 | 267.40 | 264.60 | 266.83 | 266.83 | 0.16% | 28,876 |
| Jun 23, 2026 | 269.20 | 268.20 | 266.40 | 266.40 | 266.40 | -0.65% | 3,181 |
| Jun 22, 2026 | 270.10 | 268.83 | 266.50 | 268.15 | 268.15 | -0.22% | 2,431 |
| Jun 19, 2026 | 268.40 | 270.00 | 268.50 | 268.73 | 268.73 | -1.29% | 82,370 |
| Jun 18, 2026 | 270.70 | 272.29 | 266.60 | 272.23 | 272.23 | 1.41% | 68,166 |
| Jun 17, 2026 | 266.70 | 269.60 | 267.40 | 268.44 | 268.44 | 0.47% | 42,661 |
| Jun 16, 2026 | 264.40 | 268.60 | 265.90 | 267.20 | 267.20 | 0.91% | 33,027 |
| Jun 15, 2026 | 266.10 | 265.60 | 264.20 | 264.79 | 264.79 | 0.82% | 26,578 |
| Jun 12, 2026 | 261.00 | 264.80 | 262.39 | 262.64 | 262.64 | 0.78% | 152,186 |
| Jun 11, 2026 | 261.20 | 262.40 | 260.60 | 260.60 | 260.60 | -0.99% | 10,000 |
| Jun 10, 2026 | 268.20 | 265.60 | 262.30 | 263.20 | 263.20 | -0.21% | 87,375 |
| Jun 9, 2026 | 263.70 | 265.10 | 263.00 | 263.75 | 263.75 | -0.57% | 17,195 |
| Jun 8, 2026 | 264.20 | 266.20 | 263.00 | 265.25 | 265.25 | 0.09% | 10,757 |
| Jun 5, 2026 | 265.20 | 267.00 | 264.96 | 265.03 | 265.03 | 0.55% | 70,553 |
| Jun 4, 2026 | 261.00 | 264.80 | 256.00 | 263.58 | 263.58 | 1.08% | 28,738 |
| Jun 3, 2026 | 262.50 | 261.60 | 260.00 | 260.77 | 260.77 | 0.03% | 3,985 |