Schindler Holding AG (LON:0QOT)
London · Delayed Price · Currency is GBP · Price in CHF 291.50
-1.50 (-0.51%)
At close: Aug 26, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 293.00 | 293.00 | 291.00 | 292.50 | 292.50 | - | 774 |
| Aug 21, 2025 | 297.00 | 297.00 | 292.50 | 292.50 | 292.50 | -1.35% | 1,433 |
| Aug 20, 2025 | 292.00 | 298.50 | 292.00 | 296.50 | 296.50 | 0.85% | 726 |
| Aug 19, 2025 | 291.00 | 294.00 | 291.00 | 294.00 | 294.00 | 1.38% | 1,642 |
| Aug 18, 2025 | 292.00 | 292.25 | 289.98 | 290.00 | 290.00 | -0.34% | 419 |
| Aug 15, 2025 | 295.00 | 295.50 | 291.00 | 291.00 | 291.00 | -1.19% | 509 |
| Aug 14, 2025 | 291.50 | 295.00 | 286.00 | 294.50 | 294.50 | 1.03% | 1,314 |
| Aug 13, 2025 | 289.00 | 293.00 | 288.00 | 291.50 | 291.50 | 1.04% | 1,079 |
| Aug 12, 2025 | 287.50 | 289.50 | 287.00 | 288.50 | 288.50 | 0.52% | 354 |
| Aug 11, 2025 | 285.00 | 288.00 | 285.00 | 287.00 | 287.00 | -0.17% | 845 |
| Aug 8, 2025 | 288.00 | 288.00 | 286.00 | 287.50 | 287.50 | -0.35% | 781 |
| Aug 7, 2025 | 286.00 | 289.00 | 286.00 | 288.50 | 288.50 | 1.58% | 584 |
| Aug 6, 2025 | 288.00 | 288.00 | 282.50 | 284.00 | 284.00 | - | 700 |
| Aug 5, 2025 | 284.00 | 288.00 | 283.00 | 284.00 | 284.00 | - | 1,630 |
| Aug 4, 2025 | 281.00 | 285.50 | 281.00 | 284.00 | 284.00 | -0.87% | 887 |
| Jul 31, 2025 | 289.50 | 289.50 | 286.00 | 286.50 | 286.50 | - | 2,006 |
| Jul 30, 2025 | 287.50 | 290.00 | 286.50 | 286.50 | 286.50 | -0.35% | 159 |
| Jul 29, 2025 | 287.50 | 289.00 | 287.00 | 287.50 | 287.50 | 0.70% | 103 |
| Jul 28, 2025 | 289.50 | 289.50 | 285.50 | 285.50 | 285.50 | -0.52% | 82 |
| Jul 25, 2025 | 287.50 | 287.50 | 284.50 | 287.00 | 287.00 | -0.17% | 116 |
| Jul 24, 2025 | 293.50 | 293.50 | 287.50 | 287.50 | 287.50 | -1.54% | 3,070 |
| Jul 23, 2025 | 295.00 | 295.00 | 291.25 | 292.00 | 292.00 | 0.86% | 1,466 |
| Jul 22, 2025 | 288.50 | 289.50 | 288.25 | 289.50 | 289.50 | - | 1,173 |
| Jul 21, 2025 | 289.50 | 291.00 | 288.00 | 289.50 | 289.50 | -2.93% | 399 |
| Jul 18, 2025 | 292.00 | 298.25 | 284.00 | 298.25 | 298.25 | 2.14% | 852 |
| Jul 17, 2025 | 287.00 | 292.50 | 287.00 | 292.00 | 292.00 | 2.64% | 3,198 |
| Jul 16, 2025 | 285.50 | 286.00 | 284.50 | 284.50 | 284.50 | -0.70% | 373 |
| Jul 15, 2025 | 287.00 | 288.00 | 285.50 | 286.50 | 286.50 | 0.09% | 2,192 |
| Jul 14, 2025 | 287.50 | 287.50 | 285.50 | 286.25 | 286.25 | -0.95% | 1,680 |
| Jul 11, 2025 | 288.50 | 289.50 | 287.50 | 289.00 | 289.00 | -0.17% | 350 |
| Jul 10, 2025 | 283.00 | 289.50 | 283.00 | 289.50 | 289.50 | 2.48% | 518 |
| Jul 9, 2025 | 282.50 | 284.00 | 280.50 | 282.50 | 282.50 | -0.53% | 961 |
| Jul 8, 2025 | 286.50 | 286.50 | 283.00 | 284.00 | 284.00 | -0.70% | 297 |
| Jul 7, 2025 | 286.00 | 286.50 | 283.50 | 286.00 | 286.00 | 0.88% | 6,515 |
| Jul 4, 2025 | 284.00 | 284.00 | 282.00 | 283.50 | 283.50 | 0.15% | 68 |
| Jul 3, 2025 | 285.50 | 285.50 | 282.00 | 283.08 | 283.08 | -0.01% | 681 |
| Jul 2, 2025 | 284.50 | 288.00 | 282.50 | 283.12 | 283.12 | -0.13% | 2,343 |
| Jul 1, 2025 | 287.50 | 287.50 | 282.50 | 283.50 | 283.50 | -1.39% | 1,302 |
| Jun 30, 2025 | 289.00 | 289.50 | 285.99 | 287.50 | 287.50 | 0.70% | 3,017 |
| Jun 27, 2025 | 283.00 | 286.50 | 283.00 | 285.50 | 285.50 | 1.96% | 1,468 |
| Jun 26, 2025 | 278.50 | 281.50 | 278.50 | 280.00 | 280.00 | 0.72% | 434 |
| Jun 25, 2025 | 280.50 | 280.50 | 277.50 | 278.00 | 278.00 | -0.18% | 291 |
| Jun 24, 2025 | 281.00 | 282.50 | 277.50 | 278.50 | 278.50 | -0.18% | 1,742 |
| Jun 23, 2025 | 280.00 | 280.00 | 278.00 | 279.00 | 279.00 | -0.36% | 841 |
| Jun 20, 2025 | 279.50 | 280.25 | 278.50 | 280.00 | 280.00 | -0.18% | 5,553 |
| Jun 19, 2025 | 283.50 | 283.50 | 280.00 | 280.50 | 280.50 | -0.36% | 1,662 |