Schindler Holding AG (LON:0QOT)
London · Delayed Price · Currency is GBP · Price in CHF 255.00
+4.91 (1.96%)
Aug 21, 2026, 5:08 PM GMT
LON:0QOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 253.00 | 255.50 | 250.50 | 255.00 | 255.00 | 0.81% | 1,398 |
| 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 |
| Aug 13, 2026 | 253.00 | 254.50 | 250.00 | 252.00 | 252.00 | -0.30% | 10,563 |
| Aug 12, 2026 | 255.50 | 255.50 | 252.46 | 252.77 | 252.76 | -1.06% | 3,174 |
| Aug 11, 2026 | 256.00 | 256.50 | 253.50 | 255.48 | 255.48 | -0.20% | 1,263 |
| Aug 10, 2026 | 257.00 | 258.50 | 255.96 | 256.00 | 256.00 | -0.97% | 1,374 |
| Aug 7, 2026 | 258.00 | 260.50 | 257.00 | 258.50 | 258.50 | 0.59% | 17,800 |
| Aug 6, 2026 | 256.50 | 257.50 | 256.50 | 257.00 | 257.00 | 0.39% | 1,639 |
| Aug 5, 2026 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.59% | 5,241 |
| Aug 4, 2026 | 253.00 | 255.00 | 252.00 | 252.00 | 252.00 | 0.20% | 4,121 |
| Aug 3, 2026 | 248.00 | 252.50 | 248.00 | 251.50 | 251.50 | 1.60% | 1,442 |
| Jul 31, 2026 | 251.00 | 251.00 | 246.25 | 247.54 | 247.54 | 0.01% | 24,266 |
| Jul 30, 2026 | 250.50 | 251.00 | 244.50 | 247.50 | 247.50 | -1.78% | 5,748 |
| Jul 29, 2026 | 252.50 | 254.00 | 250.50 | 252.00 | 252.00 | 1.01% | 1,856 |
| Jul 28, 2026 | 249.25 | 254.00 | 249.00 | 249.48 | 249.48 | 1.00% | 2,606 |
| Jul 27, 2026 | 245.00 | 248.00 | 243.50 | 247.00 | 247.00 | 1.45% | 19,260 |
| Jul 24, 2026 | 242.50 | 244.00 | 242.00 | 243.48 | 243.48 | 1.25% | 2,732 |
| Jul 23, 2026 | 240.50 | 243.50 | 240.00 | 240.48 | 240.48 | -0.74% | 6,148 |
| Jul 22, 2026 | 245.50 | 245.50 | 238.00 | 242.26 | 242.26 | -1.76% | 5,080 |
| Jul 21, 2026 | 252.00 | 252.00 | 241.50 | 246.59 | 246.59 | -5.43% | 7,751 |
| Jul 20, 2026 | 260.50 | 262.00 | 258.00 | 260.74 | 260.74 | -0.10% | 5,554 |
| Jul 17, 2026 | 256.50 | 262.50 | 256.50 | 261.00 | 261.00 | 1.57% | 5,003 |
| Jul 16, 2026 | 257.00 | 260.00 | 255.75 | 256.98 | 256.98 | 0.42% | 2,220 |
| Jul 15, 2026 | 259.00 | 259.00 | 255.00 | 255.91 | 255.91 | -0.23% | 12,020 |
| Jul 14, 2026 | 256.00 | 258.25 | 253.50 | 256.50 | 256.50 | 0.29% | 6,368 |
| Jul 13, 2026 | 254.00 | 256.50 | 253.50 | 255.75 | 255.75 | 0.42% | 2,721 |
| Jul 10, 2026 | 255.50 | 256.00 | 254.00 | 254.67 | 254.67 | 0.22% | 18,966 |
| Jul 9, 2026 | 258.00 | 258.00 | 253.00 | 254.12 | 254.12 | -0.15% | 9,384 |
| Jul 8, 2026 | 257.50 | 259.00 | 254.00 | 254.50 | 254.50 | -1.36% | 8,690 |
| Jul 7, 2026 | 254.50 | 263.50 | 254.50 | 258.00 | 258.00 | -1.73% | 7,595 |
| Jul 6, 2026 | 264.50 | 264.50 | 261.00 | 262.54 | 262.54 | 0.02% | 4,881 |
| Jul 3, 2026 | 258.00 | 264.00 | 258.00 | 262.50 | 262.50 | 1.35% | 2,550 |
| Jul 2, 2026 | 262.50 | 262.50 | 259.00 | 259.00 | 259.00 | 0.17% | 2,370 |
| Jul 1, 2026 | 256.50 | 260.00 | 255.00 | 258.57 | 258.57 | 0.61% | 5,583 |
| Jun 30, 2026 | 260.00 | 260.00 | 256.50 | 257.00 | 257.00 | 0.18% | 5,871 |
| Jun 29, 2026 | 260.00 | 260.00 | 256.00 | 256.55 | 256.55 | -0.56% | 3,027 |
| Jun 26, 2026 | 258.00 | 262.50 | 257.50 | 258.00 | 258.00 | -0.96% | 4,268 |
| Jun 25, 2026 | 260.00 | 262.50 | 257.50 | 260.50 | 260.50 | 0.87% | 1,479 |
| Jun 24, 2026 | 256.50 | 259.50 | 255.50 | 258.25 | 258.25 | -0.03% | 33,724 |
| Jun 23, 2026 | 255.00 | 265.00 | 255.00 | 258.33 | 258.33 | -0.23% | 29,535 |
| Jun 22, 2026 | 265.00 | 265.00 | 255.00 | 258.92 | 258.92 | -0.39% | 2,273 |
| Jun 19, 2026 | 262.00 | 262.00 | 259.50 | 259.93 | 259.93 | -0.42% | 7,100 |
| Jun 18, 2026 | 261.00 | 262.50 | 256.00 | 261.03 | 261.03 | 1.27% | 6,286 |
| Jun 17, 2026 | 259.00 | 259.50 | 257.00 | 257.75 | 257.75 | 1.42% | 1,529 |
| Jun 16, 2026 | 251.00 | 257.50 | 251.00 | 254.15 | 254.15 | 0.46% | 3,179 |
| Jun 15, 2026 | 255.00 | 255.00 | 251.00 | 253.00 | 253.00 | 0.78% | 2,970 |