Schindler Holding AG (SWX:SCHN)
Switzerland · Delayed Price · Currency is CHF 293.00
+2.50 (0.86%)
Aug 14, 2025, 9:37 AM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 288.50 | 292.50 | 288.50 | 290.50 | 290.50 | 0.69% | 19,855 |
| Aug 12, 2025 | 288.00 | 288.50 | 286.50 | 288.50 | 288.50 | 0.52% | 15,484 |
| Aug 11, 2025 | 285.00 | 288.00 | 285.00 | 287.00 | 287.00 | -0.17% | 11,357 |
| Aug 8, 2025 | 288.00 | 288.00 | 285.50 | 287.50 | 287.50 | -0.17% | 7,811 |
| Aug 7, 2025 | 283.00 | 289.50 | 283.00 | 288.00 | 288.00 | 1.41% | 10,231 |
| Aug 6, 2025 | 283.00 | 284.50 | 282.50 | 284.00 | 284.00 | - | 8,691 |
| Aug 5, 2025 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 12,173 |
| Aug 4, 2025 | 280.50 | 285.50 | 280.00 | 284.00 | 284.00 | -0.87% | 14,004 |
| Jul 31, 2025 | 286.00 | 288.50 | 285.00 | 286.50 | 286.50 | - | 25,057 |
| Jul 30, 2025 | 287.50 | 290.00 | 286.50 | 286.50 | 286.50 | -0.69% | 13,346 |
| Jul 29, 2025 | 284.50 | 288.50 | 284.50 | 288.50 | 288.50 | 1.05% | 13,646 |
| Jul 28, 2025 | 288.50 | 288.50 | 285.00 | 285.50 | 285.50 | -0.52% | 14,688 |
| Jul 25, 2025 | 287.00 | 287.00 | 284.50 | 287.00 | 287.00 | -0.17% | 10,571 |
| Jul 24, 2025 | 293.00 | 293.00 | 287.00 | 287.50 | 287.50 | -1.71% | 22,356 |
| Jul 23, 2025 | 292.50 | 295.00 | 287.00 | 292.50 | 292.50 | 1.04% | 23,709 |
| Jul 22, 2025 | 289.00 | 289.50 | 288.00 | 289.50 | 289.50 | - | 12,654 |
| Jul 21, 2025 | 290.00 | 292.50 | 287.00 | 289.50 | 289.50 | 0.87% | 20,623 |
| Jul 18, 2025 | 286.50 | 299.00 | 283.50 | 287.00 | 287.00 | -1.71% | 31,218 |
| Jul 17, 2025 | 287.00 | 292.50 | 286.50 | 292.00 | 292.00 | 2.64% | 26,368 |
| Jul 16, 2025 | 285.00 | 286.00 | 283.50 | 284.50 | 284.50 | -0.70% | 14,466 |
| Jul 15, 2025 | 287.00 | 288.00 | 285.50 | 286.50 | 286.50 | -0.17% | 16,398 |
| Jul 14, 2025 | 287.50 | 288.00 | 284.50 | 287.00 | 287.00 | -0.69% | 11,011 |
| Jul 11, 2025 | 287.50 | 289.50 | 287.00 | 289.00 | 289.00 | -0.17% | 15,759 |
| Jul 10, 2025 | 281.00 | 289.50 | 281.00 | 289.50 | 289.50 | 2.48% | 24,329 |
| Jul 9, 2025 | 282.00 | 284.50 | 280.00 | 282.50 | 282.50 | -0.53% | 17,175 |
| Jul 8, 2025 | 286.50 | 286.50 | 282.50 | 284.00 | 284.00 | -0.70% | 17,891 |
| Jul 7, 2025 | 286.00 | 286.50 | 283.50 | 286.00 | 286.00 | 0.88% | 9,187 |
| Jul 4, 2025 | 284.00 | 284.00 | 281.50 | 283.50 | 283.50 | -0.53% | 6,807 |
| Jul 3, 2025 | 284.00 | 285.00 | 282.00 | 285.00 | 285.00 | 0.53% | 6,245 |
| Jul 2, 2025 | 286.00 | 286.00 | 282.50 | 283.50 | 283.50 | -0.18% | 14,148 |
| Jul 1, 2025 | 287.50 | 287.50 | 282.50 | 284.00 | 284.00 | -1.22% | 13,239 |
| Jun 30, 2025 | 288.00 | 289.00 | 285.50 | 287.50 | 287.50 | 0.52% | 25,368 |
| Jun 27, 2025 | 284.00 | 286.50 | 281.50 | 286.00 | 286.00 | 1.78% | 16,538 |
| Jun 26, 2025 | 278.50 | 281.00 | 278.50 | 281.00 | 281.00 | 1.08% | 17,661 |
| Jun 25, 2025 | 280.50 | 280.50 | 278.00 | 278.00 | 278.00 | -0.18% | 17,291 |
| Jun 24, 2025 | 281.00 | 281.50 | 277.50 | 278.50 | 278.50 | -0.18% | 18,394 |
| Jun 23, 2025 | 277.50 | 279.50 | 276.50 | 279.00 | 279.00 | -0.36% | 16,683 |
| Jun 20, 2025 | 281.00 | 281.00 | 278.50 | 280.00 | 280.00 | -0.18% | 45,526 |
| Jun 19, 2025 | 280.00 | 282.00 | 280.00 | 280.50 | 280.50 | -0.53% | 17,437 |
| Jun 18, 2025 | 284.00 | 285.50 | 281.50 | 282.00 | 282.00 | -0.35% | 29,404 |
| Jun 17, 2025 | 286.50 | 286.50 | 280.50 | 283.00 | 283.00 | -1.74% | 21,039 |
| Jun 16, 2025 | 287.50 | 289.50 | 287.00 | 288.00 | 288.00 | 0.17% | 16,571 |
| Jun 13, 2025 | 287.00 | 290.00 | 286.50 | 287.50 | 287.50 | -1.03% | 15,494 |
| Jun 12, 2025 | 286.50 | 291.00 | 286.50 | 290.50 | 290.50 | 1.22% | 14,675 |
| Jun 11, 2025 | 287.50 | 290.50 | 286.00 | 287.00 | 287.00 | -0.52% | 19,656 |
| Jun 10, 2025 | 288.50 | 291.00 | 287.00 | 288.50 | 288.50 | -0.17% | 17,512 |
| Jun 6, 2025 | 289.00 | 289.50 | 288.00 | 289.00 | 289.00 | - | 9,499 |
| Jun 5, 2025 | 288.50 | 290.50 | 287.00 | 289.00 | 289.00 | 0.87% | 16,717 |
| Jun 4, 2025 | 285.50 | 288.00 | 285.50 | 286.50 | 286.50 | 0.70% | 25,147 |
| Jun 3, 2025 | 287.00 | 287.00 | 283.00 | 284.50 | 284.50 | 0.18% | 21,283 |