Schindler Holding AG (LON:0QOT)
London · Delayed Price · Currency is GBP · Price in CHF 252.72
+2.97 (1.19%)
May 29, 2026, 5:04 PM GMT
LON:0QOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 251.00 | 256.50 | 250.50 | 252.50 | 252.50 | 1.10% | 27,365 |
| May 28, 2026 | 251.00 | 251.00 | 247.50 | 249.75 | 249.75 | -1.10% | 3,007 |
| May 27, 2026 | 251.50 | 255.00 | 251.50 | 252.54 | 252.54 | 0.80% | 3,883 |
| May 26, 2026 | 255.00 | 255.00 | 244.00 | 250.54 | 250.54 | 0.22% | 4,141 |
| May 22, 2026 | 255.00 | 255.00 | 245.50 | 250.00 | 250.00 | -0.77% | 3,298 |
| May 21, 2026 | 252.50 | 254.00 | 250.00 | 251.94 | 251.94 | -0.22% | 4,446 |
| May 20, 2026 | 250.00 | 254.50 | 249.50 | 252.50 | 252.50 | 0.40% | 6,128 |
| May 19, 2026 | 245.50 | 255.00 | 245.50 | 251.50 | 251.50 | 0.01% | 2,879 |
| May 18, 2026 | 252.00 | 253.50 | 245.00 | 251.48 | 251.48 | -0.40% | 4,716 |
| May 15, 2026 | 253.50 | 254.00 | 251.00 | 252.50 | 252.50 | 0.60% | 3,746 |
| May 13, 2026 | 255.50 | 255.50 | 251.00 | 251.00 | 251.00 | -1.38% | 2,428 |
| May 12, 2026 | 254.00 | 255.00 | 250.50 | 254.50 | 254.50 | -0.10% | 3,997 |
| May 11, 2026 | 256.00 | 257.50 | 254.46 | 254.75 | 254.75 | -1.50% | 2,418 |
| May 8, 2026 | 261.00 | 261.50 | 256.50 | 258.63 | 258.63 | -1.29% | 1,603 |
| May 7, 2026 | 262.50 | 263.00 | 260.50 | 262.00 | 262.00 | 0.09% | 11,116 |
| May 6, 2026 | 260.00 | 263.50 | 259.00 | 261.77 | 261.77 | 1.07% | 2,758 |
| May 5, 2026 | 257.50 | 260.00 | 256.50 | 259.00 | 259.00 | - | 4,185 |
| May 4, 2026 | 264.50 | 264.50 | 258.50 | 259.00 | 259.00 | -0.48% | 1,762 |
| Apr 30, 2026 | 256.50 | 262.00 | 256.00 | 260.25 | 260.25 | 0.32% | 5,972 |
| Apr 29, 2026 | 263.50 | 264.50 | 257.50 | 259.42 | 259.42 | -0.61% | 6,044 |
| Apr 28, 2026 | 268.00 | 268.00 | 260.50 | 261.00 | 261.00 | -0.57% | 4,593 |
| Apr 27, 2026 | 266.00 | 266.00 | 261.00 | 262.50 | 262.50 | -1.40% | 3,532 |
| Apr 24, 2026 | 273.00 | 273.00 | 260.00 | 266.22 | 266.22 | -1.04% | 3,472 |
| Apr 23, 2026 | 256.00 | 270.50 | 256.00 | 269.03 | 269.03 | 4.30% | 12,371 |
| Apr 22, 2026 | 265.00 | 265.00 | 257.95 | 257.95 | 257.95 | -1.17% | 6,613 |
| Apr 21, 2026 | 265.00 | 265.00 | 260.00 | 261.00 | 261.00 | -1.13% | 3,308 |
| Apr 20, 2026 | 266.50 | 266.50 | 260.50 | 263.98 | 263.98 | -0.20% | 11,055 |
| Apr 17, 2026 | 263.50 | 266.00 | 260.00 | 264.50 | 264.50 | 0.96% | 2,287 |
| Apr 16, 2026 | 265.00 | 265.00 | 260.50 | 262.00 | 262.00 | -0.43% | 3,774 |
| Apr 15, 2026 | 262.50 | 264.00 | 261.00 | 263.12 | 263.12 | 0.53% | 1,927 |
| Apr 14, 2026 | 265.00 | 265.00 | 261.50 | 261.72 | 261.72 | 0.28% | 1,531 |
| Apr 13, 2026 | 260.00 | 265.00 | 258.50 | 261.00 | 261.00 | 0.19% | 2,200 |
| Apr 10, 2026 | 257.00 | 262.00 | 257.00 | 260.50 | 260.50 | 1.49% | 2,474 |
| Apr 9, 2026 | 259.00 | 259.00 | 254.50 | 256.67 | 256.67 | 0.84% | 2,586 |
| Apr 8, 2026 | 254.50 | 257.50 | 254.50 | 254.54 | 254.54 | 0.22% | 3,366 |
| Apr 7, 2026 | 254.00 | 254.00 | 250.00 | 253.98 | 253.98 | 1.39% | 1,478 |
| Apr 2, 2026 | 252.00 | 252.00 | 248.25 | 250.50 | 250.50 | -0.38% | 3,535 |
| Apr 1, 2026 | 255.00 | 255.00 | 250.00 | 251.45 | 251.45 | 1.13% | 31,331 |
| Mar 31, 2026 | 248.00 | 250.50 | 247.50 | 248.65 | 248.65 | 0.14% | 5,465 |
| Mar 30, 2026 | 246.50 | 249.50 | 246.50 | 248.31 | 248.31 | 0.33% | 1,226 |
| Mar 27, 2026 | 247.50 | 248.00 | 245.50 | 247.50 | 247.50 | 0.63% | 1,632 |
| Mar 26, 2026 | 247.00 | 247.50 | 244.50 | 245.96 | 245.96 | -0.29% | 104,658 |
| Mar 25, 2026 | 255.00 | 255.00 | 250.00 | 253.50 | 246.69 | 0.53% | 12,820 |
| Mar 24, 2026 | 252.00 | 253.00 | 251.00 | 252.17 | 245.39 | 1.68% | 4,320 |
| Mar 23, 2026 | 245.50 | 254.50 | 245.00 | 248.00 | 241.34 | -1.88% | 31,500 |
| Mar 20, 2026 | 254.50 | 255.50 | 249.95 | 252.75 | 245.96 | 0.10% | 15,252 |
| Mar 19, 2026 | 256.50 | 259.00 | 251.50 | 252.50 | 245.71 | -2.70% | 4,765 |
| Mar 18, 2026 | 270.00 | 270.00 | 258.50 | 259.50 | 252.53 | -0.19% | 64,589 |
| Mar 17, 2026 | 270.00 | 270.00 | 258.00 | 260.00 | 253.01 | -0.02% | 52,320 |
| Mar 16, 2026 | 259.00 | 261.00 | 257.50 | 260.05 | 253.06 | 0.60% | 10,474 |