Schindler Holding AG (LON:0QOT)
London · Delayed Price · Currency is GBP · Price in CHF 288.68
-0.78 (-0.27%)
Jan 8, 2026, 5:14 PM GMT
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 290.00 | 291.50 | 287.50 | 288.68 | 288.68 | -0.27% | 1,421 |
| Jan 7, 2026 | 290.00 | 291.00 | 287.00 | 289.46 | 289.46 | 0.52% | 42,763 |
| Jan 6, 2026 | 287.00 | 289.50 | 286.00 | 287.96 | 287.96 | 1.05% | 2,497 |
| Jan 5, 2026 | 281.50 | 285.00 | 281.00 | 284.96 | 284.96 | 1.24% | 5,368 |
| Dec 30, 2025 | 281.50 | 282.50 | 280.00 | 281.46 | 281.46 | 0.09% | 806 |
| Dec 29, 2025 | 281.50 | 282.00 | 280.00 | 281.21 | 281.21 | 0.02% | 646 |
| Dec 23, 2025 | 282.00 | 282.50 | 281.00 | 281.17 | 281.17 | 0.20% | 1,750 |
| Dec 22, 2025 | 280.00 | 281.50 | 278.50 | 280.61 | 280.61 | 0.59% | 3,525 |
| Dec 19, 2025 | 280.00 | 281.50 | 278.94 | 278.96 | 278.96 | -0.19% | 1,587 |
| Dec 18, 2025 | 277.00 | 280.00 | 277.00 | 279.50 | 279.50 | 0.92% | 2,675 |
| Dec 17, 2025 | 277.50 | 279.00 | 276.94 | 276.94 | 276.94 | -0.37% | 1,791 |
| Dec 16, 2025 | 282.00 | 282.00 | 277.50 | 277.96 | 277.96 | -0.74% | 1,107 |
| Dec 15, 2025 | 277.50 | 282.00 | 277.00 | 280.03 | 280.03 | 1.26% | 6,400 |
| Dec 12, 2025 | 273.50 | 280.50 | 272.00 | 276.55 | 276.55 | 1.78% | 1,715 |
| Dec 11, 2025 | 273.00 | 273.00 | 270.50 | 271.71 | 271.71 | 0.08% | 6,206 |
| Dec 10, 2025 | 272.00 | 272.50 | 270.00 | 271.50 | 271.50 | -0.56% | 1,325 |
| Dec 9, 2025 | 277.00 | 277.00 | 272.00 | 273.02 | 273.02 | -0.49% | 3,799 |
| Dec 8, 2025 | 277.00 | 277.00 | 273.00 | 274.36 | 274.36 | 0.32% | 3,381 |
| Dec 5, 2025 | 270.00 | 273.50 | 270.00 | 273.49 | 273.49 | -0.05% | 2,447 |
| Dec 4, 2025 | 273.00 | 274.50 | 272.00 | 273.61 | 273.61 | - | 5,299 |
| Dec 3, 2025 | 275.00 | 275.00 | 272.00 | 273.61 | 273.61 | -0.14% | 7,482 |
| Dec 2, 2025 | 274.50 | 275.50 | 273.50 | 274.00 | 274.00 | 0.28% | 848 |
| Dec 1, 2025 | 271.50 | 274.50 | 271.50 | 273.23 | 273.23 | 0.38% | 1,395 |
| Nov 28, 2025 | 270.00 | 273.00 | 270.00 | 272.19 | 272.19 | 1.19% | 6,573 |
| Nov 27, 2025 | 270.50 | 271.50 | 268.50 | 269.00 | 269.00 | -0.74% | 1,296 |
| Nov 26, 2025 | 270.00 | 272.00 | 266.00 | 271.00 | 271.00 | 0.35% | 1,449 |
| Nov 25, 2025 | 268.00 | 275.00 | 268.00 | 270.05 | 270.05 | 0.02% | 2,431 |
| Nov 24, 2025 | 269.00 | 270.03 | 268.00 | 270.00 | 270.00 | 0.91% | 42,466 |
| Nov 21, 2025 | 267.00 | 269.50 | 266.50 | 267.55 | 267.55 | 0.37% | 2,578 |
| Nov 20, 2025 | 268.00 | 268.50 | 266.50 | 266.57 | 266.57 | -0.07% | 2,795 |
| Nov 19, 2025 | 276.00 | 276.00 | 265.50 | 266.76 | 266.76 | -0.22% | 720 |
| Nov 18, 2025 | 268.50 | 268.50 | 265.50 | 267.34 | 267.34 | -0.62% | 2,374 |
| Nov 17, 2025 | 267.00 | 271.00 | 267.00 | 269.00 | 269.00 | -0.28% | 1,065 |
| Nov 14, 2025 | 269.50 | 272.00 | 269.50 | 269.74 | 269.74 | -0.52% | 1,151 |
| Nov 13, 2025 | 273.50 | 273.50 | 270.50 | 271.15 | 271.15 | -0.27% | 2,553 |
| Nov 12, 2025 | 278.00 | 278.00 | 270.50 | 271.89 | 271.89 | 0.58% | 4,388 |
| Nov 11, 2025 | 271.00 | 272.50 | 268.50 | 270.31 | 270.31 | 0.67% | 1,924 |
| Nov 10, 2025 | 271.00 | 271.00 | 265.50 | 268.50 | 268.50 | - | 4,016 |
| Nov 7, 2025 | 270.00 | 270.00 | 267.50 | 268.50 | 268.50 | -0.47% | 6,335 |
| Nov 6, 2025 | 271.50 | 271.50 | 269.00 | 269.76 | 269.76 | 0.10% | 1,712 |
| Nov 5, 2025 | 271.00 | 271.00 | 267.50 | 269.50 | 269.50 | 0.27% | 4,538 |
| Nov 4, 2025 | 271.50 | 271.50 | 267.50 | 268.76 | 268.76 | -0.46% | 646 |
| Nov 3, 2025 | 271.50 | 272.00 | 269.00 | 270.00 | 270.00 | -0.51% | 3,359 |
| Oct 31, 2025 | 270.00 | 272.00 | 270.00 | 271.38 | 271.37 | -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 |