Schindler Holding AG (LON:0QO1)
London · Delayed Price · Currency is GBP · Price in CHF 273.00
-1.05 (-0.38%)
At close: Apr 28, 2026
LON:0QO1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 274.10 | 273.40 | 272.00 | 273.20 | 273.20 | -0.31% | 40,365 |
| Apr 27, 2026 | 277.80 | 276.90 | 272.60 | 274.06 | 274.05 | -1.29% | 66,572 |
| Apr 24, 2026 | 278.10 | 279.00 | 276.50 | 277.63 | 277.63 | 0.39% | 29,725 |
| Apr 23, 2026 | 268.00 | 280.20 | 274.80 | 276.55 | 276.54 | 2.71% | 102,406 |
| Apr 22, 2026 | 270.90 | 271.80 | 269.20 | 269.24 | 269.24 | -1.28% | 8,306 |
| Apr 21, 2026 | 276.00 | 274.50 | 271.56 | 272.73 | 272.73 | -0.90% | 13,307 |
| Apr 20, 2026 | 275.50 | 276.00 | 272.30 | 275.20 | 275.20 | -0.49% | 72,014 |
| Apr 17, 2026 | 273.20 | 276.80 | 273.60 | 276.56 | 276.56 | 1.08% | 14,243 |
| Apr 16, 2026 | 273.20 | 274.50 | 273.30 | 273.60 | 273.60 | 0.22% | 3,336 |
| Apr 15, 2026 | 274.10 | 275.40 | 272.96 | 273.00 | 273.00 | -0.42% | 26,889 |
| Apr 14, 2026 | 274.10 | 275.40 | 273.60 | 274.16 | 274.16 | 0.20% | 35,307 |
| Apr 13, 2026 | 273.60 | 275.00 | 270.60 | 273.60 | 273.60 | 0.81% | 5,932 |
| Apr 10, 2026 | 271.10 | 272.90 | 266.00 | 271.40 | 271.40 | 0.52% | 40,600 |
| Apr 9, 2026 | 266.70 | 270.00 | 266.90 | 270.00 | 270.00 | 1.48% | 15,884 |
| Apr 8, 2026 | 265.80 | 267.80 | 265.51 | 266.05 | 266.05 | 1.00% | 37,984 |
| Apr 7, 2026 | 262.30 | 264.40 | 260.20 | 263.43 | 263.43 | 0.87% | 66,480 |
| Apr 2, 2026 | 260.80 | 262.00 | 259.19 | 261.16 | 261.16 | -0.25% | 77,938 |
| Apr 1, 2026 | 265.20 | 263.40 | 261.00 | 261.80 | 261.80 | 0.49% | 129,968 |
| Mar 31, 2026 | 259.30 | 264.80 | 258.80 | 260.53 | 260.53 | 0.51% | 137,559 |
| Mar 30, 2026 | 258.50 | 259.90 | 257.80 | 259.20 | 259.20 | 0.78% | 10,158 |
| Mar 27, 2026 | 261.80 | 258.90 | 256.60 | 257.20 | 257.20 | -0.22% | 84,803 |
| Mar 26, 2026 | 256.60 | 257.80 | 255.00 | 257.76 | 257.76 | -1.39% | 217,588 |
| Mar 25, 2026 | 261.80 | 264.80 | 261.40 | 261.40 | 254.68 | -0.64% | 77,167 |
| Mar 24, 2026 | 263.50 | 264.20 | 261.20 | 263.10 | 256.33 | 0.32% | 54,813 |
| Mar 23, 2026 | 258.30 | 264.80 | 257.80 | 262.25 | 255.51 | 0.32% | 173,383 |
| Mar 20, 2026 | 266.70 | 266.40 | 261.40 | 261.43 | 254.71 | -1.39% | 28,339 |
| Mar 19, 2026 | 269.80 | 268.10 | 260.00 | 265.11 | 258.30 | -3.29% | 11,500 |
| Mar 18, 2026 | 273.00 | 274.60 | 271.50 | 274.12 | 267.07 | 0.32% | 94,988 |
| Mar 17, 2026 | 271.50 | 276.40 | 270.80 | 273.24 | 266.22 | - | 36,043 |
| Mar 16, 2026 | 270.70 | 274.40 | 270.20 | 273.25 | 266.23 | 0.90% | 23,739 |
| Mar 13, 2026 | 272.20 | 271.40 | 269.02 | 270.83 | 263.87 | -0.26% | 136,365 |
| Mar 12, 2026 | 272.00 | 272.80 | 270.86 | 271.54 | 264.56 | -0.32% | 82,063 |
| Mar 11, 2026 | 273.60 | 272.40 | 269.90 | 272.40 | 265.40 | -1.59% | 24,610 |
| Mar 10, 2026 | 278.70 | 279.40 | 273.00 | 276.80 | 269.69 | 0.51% | 86,760 |
| Mar 9, 2026 | 275.70 | 281.80 | 274.40 | 275.40 | 268.33 | -1.97% | 8,928 |
| Mar 6, 2026 | 282.10 | 283.20 | 278.11 | 280.93 | 273.71 | -1.08% | 24,861 |
| Mar 5, 2026 | 286.50 | 286.60 | 280.60 | 283.99 | 276.69 | -1.17% | 5,142 |
| Mar 4, 2026 | 289.00 | 289.80 | 287.34 | 287.34 | 279.96 | -0.57% | 45,243 |
| Mar 3, 2026 | 294.30 | 294.80 | 287.40 | 289.00 | 281.57 | -1.87% | 18,879 |
| Mar 2, 2026 | 292.00 | 297.00 | 290.00 | 294.51 | 286.94 | 0.42% | 44,123 |
| Feb 27, 2026 | 292.60 | 295.80 | 293.00 | 293.28 | 285.75 | -0.31% | 3,625 |
| Feb 26, 2026 | 291.10 | 297.60 | 290.60 | 294.20 | 286.64 | 0.89% | 17,780 |
| Feb 25, 2026 | 292.80 | 295.20 | 290.80 | 291.60 | 284.11 | -0.96% | 88,946 |
| Feb 24, 2026 | 294.50 | 295.80 | 293.40 | 294.43 | 286.86 | 0.20% | 7,830 |
| Feb 23, 2026 | 293.80 | 294.20 | 291.10 | 293.84 | 286.29 | 0.03% | 80,868 |
| Feb 20, 2026 | 293.00 | 295.20 | 291.00 | 293.76 | 286.21 | 0.40% | 61,568 |
| Feb 19, 2026 | 295.10 | 296.40 | 291.40 | 292.59 | 285.07 | -0.73% | 38,670 |
| Feb 18, 2026 | 291.70 | 295.80 | 292.60 | 294.76 | 287.18 | -0.76% | 79,622 |
| Feb 17, 2026 | 294.10 | 298.60 | 294.40 | 297.00 | 289.37 | 0.88% | 10,774 |
| Feb 16, 2026 | 292.80 | 295.80 | 290.40 | 294.42 | 286.85 | 0.17% | 37,037 |