Schindler Holding AG (LON:0QOT)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 281.50
+17.00 (6.43%)
Oct 22, 2026, 12:54 PM BST
LON:0QOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 273.00 | 283.00 | 273.00 | 281.50 | 281.50 | 6.43% | 992 |
| Oct 21, 2026 | 261.50 | 264.50 | 261.00 | 264.50 | 264.50 | 1.15% | 1,135 |
| Oct 20, 2026 | 263.50 | 263.50 | 259.50 | 261.50 | 261.50 | -0.19% | 1,295 |
| Oct 19, 2026 | 260.00 | 263.50 | 260.00 | 262.00 | 262.00 | 0.19% | 2,224 |
| Oct 16, 2026 | 261.00 | 263.00 | 259.50 | 261.50 | 261.50 | 0.38% | 21,191 |
| Oct 15, 2026 | 262.00 | 262.00 | 258.00 | 260.50 | 260.50 | 0.39% | 2,817 |
| Oct 14, 2026 | 259.00 | 261.00 | 259.00 | 259.50 | 259.50 | 0.58% | 1,015 |
| Oct 13, 2026 | 258.00 | 259.50 | 257.50 | 258.00 | 258.00 | 0.19% | 1,917 |
| Oct 12, 2026 | 258.50 | 258.50 | 252.50 | 257.50 | 257.50 | 0.78% | 1,367 |
| Oct 9, 2026 | 253.00 | 257.00 | 250.00 | 255.50 | 255.50 | 1.79% | 108 |
| Oct 8, 2026 | 256.00 | 256.00 | 251.00 | 251.00 | 251.00 | -0.99% | 906 |
| Oct 7, 2026 | 258.00 | 258.00 | 253.50 | 253.50 | 253.50 | -1.17% | 677 |
| Oct 6, 2026 | 258.00 | 258.00 | 254.50 | 256.50 | 256.50 | 0.20% | 840 |
| Oct 5, 2026 | 257.50 | 257.50 | 253.50 | 256.00 | 256.00 | 0.59% | 14,359 |
| Oct 2, 2026 | 250.00 | 255.50 | 250.00 | 254.50 | 254.50 | 1.39% | 568 |
| Oct 1, 2026 | 254.50 | 255.00 | 251.00 | 251.00 | 251.00 | -1.57% | 2,158 |
| Sep 30, 2026 | 258.00 | 260.00 | 254.50 | 255.00 | 255.00 | -1.35% | 3,840 |
| Sep 29, 2026 | 257.00 | 259.50 | 256.50 | 258.50 | 258.50 | 0.19% | 1,162 |
| Sep 28, 2026 | 257.00 | 259.50 | 256.00 | 258.00 | 258.00 | 0.58% | 1,923 |
| Sep 25, 2026 | 254.50 | 258.00 | 254.50 | 256.50 | 256.50 | 1.79% | 829 |
| Sep 24, 2026 | 258.00 | 258.00 | 251.50 | 252.00 | 252.00 | -1.18% | 336 |
| Sep 23, 2026 | 255.50 | 260.00 | 254.00 | 255.00 | 255.00 | -0.97% | 7,388 |
| Sep 22, 2026 | 252.00 | 258.00 | 252.00 | 257.50 | 257.50 | 2.18% | 680 |
| Sep 21, 2026 | 249.00 | 252.00 | 248.00 | 252.00 | 252.00 | 1.82% | 5,058 |
| Sep 18, 2026 | 249.00 | 252.50 | 247.46 | 247.50 | 247.50 | -1.39% | 5,337 |
| Sep 17, 2026 | 250.00 | 252.50 | 250.00 | 251.00 | 251.00 | 0.60% | 2,220 |
| Sep 16, 2026 | 249.00 | 250.00 | 248.50 | 249.50 | 249.50 | 0.40% | 1,837 |
| Sep 15, 2026 | 246.50 | 249.24 | 246.50 | 248.50 | 248.50 | 1.01% | 1,308 |
| Sep 14, 2026 | 246.00 | 248.00 | 245.00 | 246.00 | 246.00 | -0.80% | 3,959 |
| Sep 11, 2026 | 245.50 | 248.50 | 245.50 | 248.00 | 248.00 | 0.32% | 3,515 |
| Sep 10, 2026 | 250.50 | 250.50 | 245.50 | 247.21 | 247.21 | 0.49% | 5,164 |
| Sep 9, 2026 | 247.50 | 249.50 | 245.00 | 245.99 | 245.99 | -2.28% | 2,690 |
| Sep 8, 2026 | 248.50 | 253.00 | 248.50 | 251.73 | 251.73 | 0.29% | 4,479 |
| Sep 7, 2026 | 247.25 | 251.50 | 246.00 | 251.00 | 251.00 | -1.76% | 3,186 |
| Sep 4, 2026 | 254.50 | 257.00 | 254.50 | 255.50 | 255.50 | - | 4,556 |
| Sep 3, 2026 | 254.50 | 257.00 | 253.50 | 255.50 | 255.50 | 1.00% | 2,907 |
| Sep 2, 2026 | 254.50 | 255.50 | 250.00 | 252.98 | 252.98 | -0.79% | 1,698 |
| Sep 1, 2026 | 255.00 | 260.00 | 252.97 | 255.00 | 255.00 | -0.78% | 18,536 |
| Aug 31, 2026 | 258.00 | 260.00 | 256.50 | 257.00 | 257.00 | -0.64% | 5,604 |
| Aug 28, 2026 | 259.00 | 260.50 | 257.49 | 258.65 | 258.65 | 0.09% | 4,495 |
| Aug 27, 2026 | 256.00 | 260.00 | 256.00 | 258.42 | 258.42 | -0.03% | 3,352 |
| Aug 26, 2026 | 258.00 | 260.50 | 255.50 | 258.50 | 258.50 | 0.57% | 2,396 |
| Aug 25, 2026 | 256.50 | 258.75 | 256.50 | 257.02 | 257.02 | 0.61% | 1,176 |
| Aug 24, 2026 | 255.50 | 257.00 | 255.00 | 255.46 | 255.46 | 0.18% | 1,860 |
| Aug 21, 2026 | 253.00 | 255.50 | 250.50 | 255.00 | 255.00 | 0.80% | 1,614 |
| Aug 20, 2026 | 250.00 | 253.00 | 246.50 | 252.96 | 252.96 | 1.37% | 7,860 |
| Aug 19, 2026 | 248.50 | 250.00 | 248.00 | 249.54 | 249.54 | 0.42% | 5,336 |
| Aug 18, 2026 | 252.00 | 252.00 | 248.00 | 248.50 | 248.50 | -1.00% | 1,059 |
| Aug 17, 2026 | 252.00 | 252.50 | 250.00 | 251.00 | 251.00 | -0.40% | 904 |
| Aug 14, 2026 | 256.00 | 256.00 | 251.50 | 252.00 | 252.00 | - | 5,212 |