Schindler Holding AG (SWX:SCHN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
291.00
+2.50 (0.87%)
Sep 5, 2025, 5:30 PM CET

Schindler Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025290.00291.50288.50291.00291.000.87%20,811
Sep 4, 2025285.00288.50285.00288.50288.501.41%15,454
Sep 3, 2025283.00284.50281.00284.50284.500.53%19,168
Sep 2, 2025282.50283.00280.00283.00283.00-0.18%23,034
Sep 1, 2025284.50286.00282.00283.50283.50-0.87%12,715
Aug 29, 2025288.50290.00284.50286.00286.00-1.04%19,925
Aug 28, 2025288.50290.50287.00289.00289.00-0.17%16,889
Aug 27, 2025292.00292.50288.00289.50289.50-0.69%14,457
Aug 26, 2025292.50293.50291.00291.50291.50-0.51%46,146
Aug 25, 2025290.50294.50290.50293.00293.000.17%7,811
Aug 22, 2025291.00292.50290.00292.50292.50-12,233
Aug 21, 2025296.50297.00292.50292.50292.50-1.35%24,665
Aug 20, 2025292.00299.00292.00296.50296.500.85%16,249
Aug 19, 2025290.50294.00290.50294.00294.001.38%15,051
Aug 18, 2025292.00292.50289.50290.00290.00-0.34%14,658
Aug 15, 2025295.00296.50290.50291.00291.00-1.19%16,095
Aug 14, 2025291.50295.00290.00294.50294.501.38%26,554
Aug 13, 2025288.50292.50288.50290.50290.500.69%19,855
Aug 12, 2025288.00288.50286.50288.50288.500.52%15,484
Aug 11, 2025285.00288.00285.00287.00287.00-0.17%11,357
Aug 8, 2025288.00288.00285.50287.50287.50-0.17%7,811
Aug 7, 2025283.00289.50283.00288.00288.001.41%10,231
Aug 6, 2025283.00284.50282.50284.00284.00-8,691
Aug 5, 2025285.00285.00283.00284.00284.00-12,173
Aug 4, 2025280.50285.50280.00284.00284.00-0.87%14,004
Jul 31, 2025286.00288.50285.00286.50286.50-25,057
Jul 30, 2025287.50290.00286.50286.50286.50-0.69%13,346
Jul 29, 2025284.50288.50284.50288.50288.501.05%13,646
Jul 28, 2025288.50288.50285.00285.50285.50-0.52%14,688
Jul 25, 2025287.00287.00284.50287.00287.00-0.17%10,571
Jul 24, 2025293.00293.00287.00287.50287.50-1.71%22,356
Jul 23, 2025292.50295.00287.00292.50292.501.04%23,709
Jul 22, 2025289.00289.50288.00289.50289.50-12,654
Jul 21, 2025290.00292.50287.00289.50289.500.87%20,623
Jul 18, 2025286.50299.00283.50287.00287.00-1.71%31,218
Jul 17, 2025287.00292.50286.50292.00292.002.64%26,368
Jul 16, 2025285.00286.00283.50284.50284.50-0.70%14,466
Jul 15, 2025287.00288.00285.50286.50286.50-0.17%16,398
Jul 14, 2025287.50288.00284.50287.00287.00-0.69%11,011
Jul 11, 2025287.50289.50287.00289.00289.00-0.17%15,759
Jul 10, 2025281.00289.50281.00289.50289.502.48%24,329
Jul 9, 2025282.00284.50280.00282.50282.50-0.53%17,175
Jul 8, 2025286.50286.50282.50284.00284.00-0.70%17,891
Jul 7, 2025286.00286.50283.50286.00286.000.88%9,187
Jul 4, 2025284.00284.00281.50283.50283.50-0.53%6,807
Jul 3, 2025284.00285.00282.00285.00285.000.53%6,245
Jul 2, 2025286.00286.00282.50283.50283.50-0.18%14,148
Jul 1, 2025287.50287.50282.50284.00284.00-1.22%13,239
Jun 30, 2025288.00289.00285.50287.50287.500.52%25,368
Jun 27, 2025284.00286.50281.50286.00286.001.78%16,538