Schindler Holding AG (LON:0QOT)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 299.00
-0.50 (-0.17%)
Nov 11, 2026, 12:19 PM GMT
LON:0QOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 300.00 | 300.00 | 297.50 | 299.00 | 299.00 | -0.17% | 4,555 |
| Nov 10, 2026 | 300.00 | 300.50 | 294.00 | 299.50 | 299.50 | - | 7,608 |
| Nov 9, 2026 | 298.00 | 300.00 | 296.50 | 299.50 | 299.50 | 1.01% | 633 |
| Nov 6, 2026 | 293.50 | 299.50 | 293.50 | 296.50 | 296.50 | -1.00% | 795 |
| Nov 5, 2026 | 301.00 | 303.00 | 299.00 | 299.50 | 299.50 | -0.50% | 992 |
| Nov 4, 2026 | 298.50 | 302.00 | 296.25 | 301.00 | 301.00 | 1.01% | 11,393 |
| Nov 3, 2026 | 297.50 | 298.50 | 295.50 | 298.00 | 298.00 | 0.17% | 3,813 |
| Nov 2, 2026 | 292.50 | 298.00 | 292.00 | 297.50 | 297.50 | 1.80% | 965 |
| Oct 30, 2026 | 290.50 | 293.50 | 286.50 | 292.25 | 292.25 | 0.34% | 5,399 |
| Oct 29, 2026 | 291.50 | 292.00 | 289.00 | 291.25 | 291.25 | 0.26% | 1,153 |
| Oct 28, 2026 | 293.00 | 294.00 | 289.50 | 290.50 | 290.50 | -0.43% | 5,561 |
| Oct 27, 2026 | 292.50 | 293.00 | 288.50 | 291.75 | 291.75 | 0.43% | 10,888 |
| Oct 26, 2026 | 292.00 | 292.00 | 288.00 | 290.50 | 290.50 | -0.51% | 820 |
| Oct 23, 2026 | 286.00 | 293.00 | 285.00 | 292.00 | 292.00 | 2.64% | 1,823 |
| Oct 22, 2026 | 273.00 | 285.50 | 273.00 | 284.50 | 284.50 | 7.56% | 2,699 |
| Oct 21, 2026 | 261.50 | 264.50 | 261.00 | 264.50 | 264.50 | 1.15% | 1,137 |
| 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 |