Schindler Holding AG (SHLRF)
OTCMKTS · Delayed Price · Currency is USD
354.07
+1.57 (0.45%)
Sep 16, 2025, 3:58 PM EDT
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 367.85 | 368.70 | 354.07 | 354.07 | 354.07 | -8.34% | 17 |
| Sep 15, 2025 | 375.00 | 386.27 | 375.00 | 386.27 | 386.27 | 3.13% | 114 |
| Sep 12, 2025 | 374.56 | 374.56 | 374.56 | 374.56 | 374.56 | - | - |
| Sep 11, 2025 | 374.56 | 374.56 | 374.56 | 374.56 | 374.56 | - | - |
| Sep 10, 2025 | 374.56 | 374.56 | 374.56 | 374.56 | 374.56 | - | - |
| Sep 9, 2025 | 374.56 | 374.56 | 374.56 | 374.56 | 374.56 | - | - |
| Sep 8, 2025 | 374.56 | 374.56 | 374.56 | 374.56 | 374.56 | 9.20% | 55 |
| Sep 5, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - | - |
| Sep 4, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - | - |
| Sep 3, 2025 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.36% | 488 |
| Sep 2, 2025 | 341.79 | 341.79 | 341.79 | 341.79 | 341.79 | -3.45% | 29 |
| Aug 29, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | - |
| Aug 28, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -0.25% | 715 |
| Aug 27, 2025 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | - | - |
| Aug 26, 2025 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | - | - |
| Aug 25, 2025 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | - | - |
| Aug 22, 2025 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | -3.19% | 9 |
| Aug 21, 2025 | 377.43 | 377.43 | 366.59 | 366.59 | 366.59 | 2.41% | 13 |
| Aug 20, 2025 | 357.96 | 357.96 | 357.96 | 357.96 | 357.96 | - | - |
| Aug 19, 2025 | 357.96 | 357.96 | 357.96 | 357.96 | 357.96 | 0.99% | 7 |
| Aug 18, 2025 | 354.44 | 354.44 | 354.44 | 354.44 | 354.44 | - | - |
| Aug 15, 2025 | 354.44 | 354.44 | 354.44 | 354.44 | 354.44 | - | - |
| Aug 14, 2025 | 354.44 | 354.44 | 354.44 | 354.44 | 354.44 | - | - |
| Aug 13, 2025 | 354.44 | 354.44 | 354.44 | 354.44 | 354.44 | - | - |
| Aug 12, 2025 | 354.44 | 354.44 | 354.44 | 354.44 | 354.44 | - | - |
| Aug 11, 2025 | 354.44 | 354.44 | 354.44 | 354.44 | 354.44 | - | - |
| Aug 8, 2025 | 354.44 | 354.44 | 354.44 | 354.44 | 354.44 | - | - |
| Aug 7, 2025 | 354.44 | 354.44 | 354.44 | 354.44 | 354.44 | - | - |
| Aug 6, 2025 | 354.44 | 354.44 | 354.44 | 354.44 | 354.44 | - | - |
| Aug 5, 2025 | 354.44 | 354.44 | 354.44 | 354.44 | 354.44 | - | 406 |
| Aug 4, 2025 | 354.44 | 354.44 | 354.44 | 354.44 | 354.44 | - | - |
| Aug 1, 2025 | 354.44 | 354.44 | 354.44 | 354.44 | 354.44 | - | - |
| Jul 31, 2025 | 354.00 | 354.44 | 354.00 | 354.44 | 354.44 | -1.12% | 54 |
| Jul 30, 2025 | 358.44 | 358.44 | 358.44 | 358.44 | 358.44 | - | - |
| Jul 29, 2025 | 358.44 | 358.44 | 358.44 | 358.44 | 358.44 | - | - |
| Jul 28, 2025 | 358.44 | 358.44 | 358.44 | 358.44 | 358.44 | - | - |
| Jul 25, 2025 | 358.44 | 358.44 | 358.44 | 358.44 | 358.44 | -1.14% | 15 |
| Jul 24, 2025 | 362.56 | 362.56 | 362.56 | 362.56 | 362.56 | - | - |
| Jul 23, 2025 | 362.56 | 362.56 | 362.56 | 362.56 | 362.56 | - | - |
| Jul 22, 2025 | 362.56 | 362.56 | 362.56 | 362.56 | 362.56 | - | - |
| Jul 21, 2025 | 360.10 | 362.56 | 360.10 | 362.56 | 362.56 | 0.83% | 8 |
| Jul 18, 2025 | 352.50 | 359.56 | 352.50 | 359.56 | 359.56 | 2.00% | 126 |
| Jul 17, 2025 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | - | - |
| Jul 16, 2025 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | - | - |
| Jul 15, 2025 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | - | - |
| Jul 14, 2025 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | - | - |
| Jul 11, 2025 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | - | - |
| Jul 10, 2025 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | -1.57% | 15 |
| Jul 9, 2025 | 358.11 | 358.11 | 358.11 | 358.11 | 358.11 | - | - |
| Jul 8, 2025 | 358.11 | 358.11 | 358.11 | 358.11 | 358.11 | - | - |