Schindler Holding AG (LON:0QOT)
London · Delayed Price · Currency is GBP · Price in CHF 271.37
-0.62 (-0.23%)
At close: Oct 31, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 270.00 | 272.00 | 270.00 | 271.38 | 271.38 | -0.23% | 1,301 |
| Oct 30, 2025 | 271.00 | 273.00 | 269.50 | 272.00 | 272.00 | - | 4,342 |
| Oct 29, 2025 | 275.50 | 275.50 | 271.50 | 272.00 | 272.00 | -0.91% | 1,549 |
| Oct 28, 2025 | 275.50 | 275.50 | 272.00 | 274.49 | 274.49 | -0.56% | 6,472 |
| Oct 27, 2025 | 275.50 | 278.00 | 274.50 | 276.03 | 276.03 | -5.71% | 5,911 |
| Oct 24, 2025 | 290.50 | 292.75 | 277.50 | 292.75 | 292.75 | 0.68% | 1,188 |
| Oct 23, 2025 | 288.00 | 292.00 | 285.00 | 290.79 | 290.79 | 1.52% | 5,671 |
| Oct 22, 2025 | 285.50 | 289.00 | 285.00 | 286.44 | 286.44 | -0.02% | 1,806 |
| Oct 21, 2025 | 287.00 | 287.00 | 284.00 | 286.49 | 286.49 | 0.88% | 6,846 |
| Oct 20, 2025 | 285.50 | 285.50 | 283.00 | 284.00 | 284.00 | -0.10% | 748 |
| Oct 17, 2025 | 285.50 | 286.00 | 283.00 | 284.28 | 284.28 | -0.08% | 2,483 |
| Oct 16, 2025 | 283.50 | 285.50 | 282.50 | 284.50 | 284.50 | 0.79% | 8,852 |
| Oct 15, 2025 | 283.00 | 284.00 | 281.00 | 282.28 | 282.28 | 0.10% | 2,279 |
| Oct 14, 2025 | 283.00 | 283.00 | 279.50 | 282.00 | 282.00 | 0.03% | 52,486 |
| Oct 13, 2025 | 286.50 | 286.50 | 281.25 | 281.90 | 281.90 | -0.82% | 1,244 |
| Oct 10, 2025 | 282.50 | 287.00 | 282.50 | 284.23 | 284.23 | -0.22% | 1,395 |
| Oct 9, 2025 | 285.50 | 286.50 | 282.50 | 284.86 | 284.86 | 0.13% | 2,826 |
| Oct 8, 2025 | 285.00 | 285.50 | 283.00 | 284.50 | 284.50 | -0.17% | 1,847 |
| Oct 7, 2025 | 284.00 | 285.50 | 282.50 | 284.99 | 284.99 | 0.36% | 5,023 |
| Oct 6, 2025 | 285.50 | 285.50 | 282.00 | 283.97 | 283.97 | 0.17% | 2,018 |
| Oct 3, 2025 | 283.50 | 286.00 | 283.00 | 283.50 | 283.50 | -0.17% | 340 |
| Oct 2, 2025 | 286.00 | 286.00 | 281.00 | 284.00 | 284.00 | -0.18% | 3,182 |
| Oct 1, 2025 | 284.00 | 287.00 | 282.00 | 284.50 | 284.50 | -0.18% | 6,438 |
| Sep 30, 2025 | 284.50 | 286.50 | 284.50 | 285.00 | 285.00 | 0.18% | 1,318 |
| Sep 29, 2025 | 286.50 | 286.50 | 284.00 | 284.50 | 284.50 | 0.52% | 3,193 |
| Sep 26, 2025 | 286.00 | 286.00 | 282.50 | 283.03 | 283.03 | 0.01% | 5,428 |
| Sep 25, 2025 | 283.50 | 284.00 | 282.50 | 283.00 | 283.00 | 0.54% | 4,767 |
| Sep 24, 2025 | 281.50 | 283.00 | 281.00 | 281.48 | 281.48 | 0.17% | 8,315 |
| Sep 23, 2025 | 285.00 | 285.00 | 281.00 | 281.00 | 281.00 | -1.40% | 132,444 |
| Sep 22, 2025 | 286.00 | 286.50 | 284.00 | 285.00 | 285.00 | -0.52% | 16,140 |
| Sep 19, 2025 | 284.50 | 288.00 | 284.50 | 286.50 | 286.50 | 0.53% | 16,719 |
| Sep 18, 2025 | 283.50 | 291.00 | 283.50 | 284.98 | 284.98 | 0.65% | 7,997 |
| Sep 17, 2025 | 281.50 | 284.50 | 281.50 | 283.15 | 283.15 | 0.05% | 27,996 |
| Sep 16, 2025 | 285.00 | 290.00 | 283.00 | 283.00 | 283.00 | -5.39% | 43,519 |
| Sep 15, 2025 | 300.50 | 301.50 | 296.50 | 299.14 | 299.14 | -0.29% | 4,215 |
| Sep 12, 2025 | 298.50 | 301.25 | 298.50 | 300.00 | 300.00 | 0.93% | 2,467 |
| Sep 11, 2025 | 295.00 | 298.06 | 295.00 | 297.23 | 297.23 | 0.58% | 3,399 |
| Sep 10, 2025 | 295.00 | 297.50 | 293.50 | 295.50 | 295.50 | 0.17% | 2,965 |
| Sep 9, 2025 | 293.00 | 295.00 | 293.00 | 295.00 | 295.00 | 1.55% | 10,203 |
| Sep 8, 2025 | 290.50 | 293.50 | 289.00 | 290.50 | 290.50 | 0.32% | 3,525 |
| Sep 5, 2025 | 290.00 | 292.00 | 288.50 | 289.58 | 289.58 | 0.79% | 1,952 |
| Sep 4, 2025 | 285.00 | 288.50 | 285.00 | 287.30 | 287.30 | 1.93% | 1,764 |
| Sep 3, 2025 | 283.50 | 284.50 | 280.50 | 281.87 | 281.87 | -0.40% | 1,951 |
| Sep 2, 2025 | 283.50 | 283.50 | 280.00 | 283.00 | 283.00 | -0.53% | 25,800 |
| Sep 1, 2025 | 289.00 | 289.00 | 282.00 | 284.50 | 284.50 | -0.35% | 737 |
| Aug 29, 2025 | 289.50 | 289.50 | 285.00 | 285.50 | 285.50 | -1.13% | 2,898 |
| Aug 28, 2025 | 288.50 | 291.50 | 287.00 | 288.75 | 288.75 | -0.26% | 591 |
| Aug 27, 2025 | 286.00 | 293.00 | 286.00 | 289.50 | 289.50 | -0.69% | 556 |
| Aug 26, 2025 | 292.00 | 293.50 | 290.50 | 291.50 | 291.50 | -0.51% | 1,498 |
| Aug 25, 2025 | 294.50 | 295.00 | 292.00 | 293.00 | 293.00 | 0.17% | 1,507 |