Schindler Holding AG (LON:0QOT)
London · Delayed Price · Currency is GBP · Price in CHF 249.91
-1.09 (-0.43%)
Sep 18, 2026, 5:08 PM GMT
LON:0QOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 249.00 | 250.50 | 248.00 | 248.00 | - | -1.20% | 3,597 |
| Sep 17, 2026 | 250.00 | 252.50 | 250.00 | 251.00 | 251.00 | 0.60% | 1,171 |
| 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 |
| 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 |