Schindler Holding AG (LON:0QOT)
London · Delayed Price · Currency is GBP · Price in CHF 259.50
+0.58 (0.23%)
Jun 23, 2026, 8:34 AM GMT
LON:0QOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 247.50 | 253.50 | 247.50 | 251.05 | 251.05 | 0.63% | 2,796 |
| Jun 11, 2026 | 251.00 | 251.50 | 249.00 | 249.48 | 249.48 | -1.39% | 15,831 |
| Jun 10, 2026 | 255.00 | 255.00 | 251.38 | 253.00 | 253.00 | 0.20% | 2,562 |
| Jun 9, 2026 | 253.50 | 255.50 | 252.00 | 252.50 | 252.50 | -0.59% | 7,462 |
| Jun 8, 2026 | 256.00 | 256.00 | 253.00 | 254.00 | 254.00 | -0.97% | 3,208 |
| Jun 5, 2026 | 258.00 | 258.00 | 255.50 | 256.50 | 256.50 | 0.39% | 1,401 |
| Jun 4, 2026 | 252.50 | 256.00 | 252.50 | 255.50 | 255.50 | 1.19% | 3,091 |
| Jun 3, 2026 | 258.00 | 258.00 | 251.50 | 252.50 | 252.50 | 0.03% | 2,669 |
| Jun 2, 2026 | 255.50 | 255.50 | 251.75 | 252.42 | 252.42 | 0.26% | 3,324 |
| Jun 1, 2026 | 257.00 | 257.00 | 250.00 | 251.77 | 251.77 | -1.83% | 2,492 |
| May 29, 2026 | 251.00 | 256.53 | 250.50 | 256.46 | 256.46 | 2.69% | 52,531 |
| 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 |