Schindler Holding AG (SHLRF)
OTCMKTS
· Delayed Price · Currency is USD
281.47
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 281.48 | 281.48 | 281.48 | 281.48 | 281.48 | - | - |
| Dec 19, 2024 | 281.48 | 281.48 | 281.48 | 281.48 | 281.48 | - | - |
| Dec 18, 2024 | 281.48 | 281.48 | 281.48 | 281.48 | 281.48 | - | - |
| Dec 17, 2024 | 281.48 | 281.48 | 281.48 | 281.48 | 281.48 | - | - |
| Dec 16, 2024 | 281.48 | 281.48 | 281.48 | 281.48 | 281.48 | 4.52% | 10 |
| Dec 13, 2024 | 269.35 | 282.15 | 269.31 | 269.31 | 269.31 | -9.32% | 526 |
| Dec 12, 2024 | 296.24 | 296.99 | 296.24 | 296.99 | 296.99 | 11.61% | 37 |
| Dec 11, 2024 | 266.09 | 266.09 | 266.09 | 266.09 | 266.09 | - | - |
| Dec 10, 2024 | 266.09 | 266.09 | 266.09 | 266.09 | 266.09 | - | - |
| Dec 9, 2024 | 266.09 | 266.09 | 266.09 | 266.09 | 266.09 | - | - |
| Dec 6, 2024 | 266.09 | 266.09 | 266.09 | 266.09 | 266.09 | - | - |
| Dec 5, 2024 | 266.09 | 266.09 | 266.09 | 266.09 | 266.09 | - | - |
| Dec 4, 2024 | 266.09 | 266.09 | 266.09 | 266.09 | 266.09 | - | - |
| Dec 3, 2024 | 266.09 | 266.09 | 266.09 | 266.09 | 266.09 | - | - |
| Dec 2, 2024 | 266.09 | 266.09 | 266.09 | 266.09 | 266.09 | - | - |
| Nov 29, 2024 | 266.09 | 266.09 | 266.09 | 266.09 | 266.09 | - | - |
| Nov 27, 2024 | 266.09 | 266.09 | 266.09 | 266.09 | 266.09 | - | - |
| Nov 26, 2024 | 266.09 | 266.09 | 266.09 | 266.09 | 266.09 | -2.17% | 1 |
| Nov 25, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Nov 22, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Nov 21, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Nov 20, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Nov 19, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Nov 18, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Nov 15, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.07% | 8 |
| Nov 14, 2024 | 271.82 | 271.82 | 271.82 | 271.82 | 271.82 | - | - |
| Nov 13, 2024 | 271.82 | 271.82 | 271.82 | 271.82 | 271.82 | - | - |
| Nov 12, 2024 | 271.82 | 271.82 | 271.82 | 271.82 | 271.82 | - | - |
| Nov 11, 2024 | 271.82 | 271.82 | 271.82 | 271.82 | 271.82 | -0.69% | 180 |
| Nov 8, 2024 | 273.71 | 273.71 | 273.71 | 273.71 | 273.71 | - | - |
| Nov 7, 2024 | 273.71 | 273.71 | 273.71 | 273.71 | 273.71 | - | - |
| Nov 6, 2024 | 273.71 | 273.71 | 273.71 | 273.71 | 273.71 | - | - |
| Nov 5, 2024 | 273.71 | 273.71 | 273.71 | 273.71 | 273.71 | - | - |
| Nov 4, 2024 | 273.71 | 273.71 | 273.71 | 273.71 | 273.71 | - | - |
| Nov 1, 2024 | 273.71 | 273.71 | 273.71 | 273.71 | 273.71 | - | - |
| Oct 31, 2024 | 273.71 | 273.71 | 273.71 | 273.71 | 273.71 | - | - |
| Oct 30, 2024 | 273.71 | 273.71 | 273.71 | 273.71 | 273.71 | -4.71% | 300 |
| Oct 29, 2024 | 287.24 | 287.24 | 287.24 | 287.24 | 287.24 | - | - |
| Oct 28, 2024 | 287.24 | 287.24 | 287.24 | 287.24 | 287.24 | 4.84% | 41 |
| Oct 25, 2024 | 273.98 | 273.98 | 273.98 | 273.98 | 273.98 | - | - |
| Oct 24, 2024 | 273.98 | 273.98 | 273.98 | 273.98 | 273.98 | - | - |
| Oct 23, 2024 | 273.98 | 273.98 | 273.98 | 273.98 | 273.98 | - | - |
| Oct 22, 2024 | 273.98 | 273.98 | 273.98 | 273.98 | 273.98 | - | - |
| Oct 21, 2024 | 273.98 | 273.98 | 273.98 | 273.98 | 273.98 | - | - |
| Oct 18, 2024 | 273.98 | 273.98 | 273.98 | 273.98 | 273.98 | - | - |
| Oct 17, 2024 | 295.81 | 295.81 | 273.98 | 273.98 | 273.98 | -5.85% | 188 |
| Oct 16, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | - |
| Oct 15, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | - |
| Oct 14, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | - |
| Oct 11, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | - |
| Oct 10, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | - |
| Oct 9, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | - |
| Oct 8, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | - |
| Oct 7, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | 283 |
| Oct 4, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | - |
| Oct 3, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | 2 |
| Oct 2, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | - |
| Oct 1, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 5.82% | 99 |
| Sep 30, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.52% | 3 |
| Sep 27, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 26, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 25, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 24, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 23, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 20, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 19, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 18, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 17, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 16, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 13, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | 1 |
| Sep 12, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 11, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 10, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | - | - |
| Sep 9, 2024 | 273.59 | 273.59 | 273.59 | 273.59 | 273.59 | -4.54% | 1 |
| Sep 6, 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - | - |
| Sep 5, 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - | - |
| Sep 4, 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - | - |
| Sep 3, 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | 8.97% | 19 |
| Aug 30, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | - |
| Aug 29, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | - |
| Aug 28, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | - |
| Aug 27, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 1.15% | 1 |
| Aug 26, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 23, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 22, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 21, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 20, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 19, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 16, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 15, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 14, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 13, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 2 |
| Aug 12, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 9, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 2 |
| Aug 8, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 7, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2.77% | 4 |
| Aug 6, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | - |
| Aug 5, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | - |
| Aug 2, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | - |
| Aug 1, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | - |