Schindler Holding AG (SWX:SCHN)
Switzerland · Delayed Price · Currency is CHF 268.50
-0.50 (-0.19%)
Nov 7, 2025, 5:31 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 269.00 | 270.50 | 267.00 | 268.50 | 268.50 | -0.19% | 16,539 |
| Nov 6, 2025 | 270.00 | 271.00 | 268.50 | 269.00 | 269.00 | -0.55% | 24,593 |
| Nov 5, 2025 | 268.50 | 271.00 | 267.50 | 270.50 | 270.50 | 0.37% | 22,394 |
| Nov 4, 2025 | 269.00 | 270.50 | 267.50 | 269.50 | 269.50 | -0.19% | 25,225 |
| Nov 3, 2025 | 271.50 | 271.50 | 268.50 | 270.00 | 270.00 | -0.55% | 24,513 |
| Oct 31, 2025 | 270.00 | 272.00 | 270.00 | 271.50 | 271.50 | 0.56% | 22,188 |
| Oct 30, 2025 | 271.00 | 274.00 | 269.50 | 270.00 | 270.00 | -0.55% | 19,636 |
| Oct 29, 2025 | 271.50 | 274.50 | 271.50 | 271.50 | 271.50 | -1.09% | 24,046 |
| Oct 28, 2025 | 274.50 | 276.00 | 272.00 | 274.50 | 274.50 | -0.36% | 23,831 |
| Oct 27, 2025 | 275.50 | 278.00 | 274.50 | 275.50 | 275.50 | -1.25% | 21,098 |
| Oct 24, 2025 | 293.00 | 296.50 | 278.00 | 279.00 | 279.00 | -3.79% | 46,674 |
| Oct 23, 2025 | 287.50 | 292.00 | 287.50 | 290.00 | 290.00 | 0.52% | 20,321 |
| Oct 22, 2025 | 285.50 | 288.50 | 285.50 | 288.50 | 288.50 | 0.70% | 17,162 |
| Oct 21, 2025 | 287.00 | 287.00 | 284.50 | 286.50 | 286.50 | 0.35% | 10,955 |
| Oct 20, 2025 | 284.50 | 285.50 | 283.50 | 285.50 | 285.50 | 0.18% | 9,159 |
| Oct 17, 2025 | 286.00 | 286.00 | 283.00 | 285.00 | 285.00 | -0.18% | 11,358 |
| Oct 16, 2025 | 285.00 | 285.50 | 282.50 | 285.50 | 285.50 | 0.53% | 20,328 |
| Oct 15, 2025 | 282.00 | 284.00 | 281.00 | 284.00 | 284.00 | 0.71% | 24,652 |
| Oct 14, 2025 | 283.00 | 283.00 | 279.50 | 282.00 | 282.00 | -0.18% | 23,130 |
| Oct 13, 2025 | 283.50 | 283.50 | 281.00 | 282.50 | 282.50 | -0.35% | 8,869 |
| Oct 10, 2025 | 283.50 | 286.50 | 283.50 | 283.50 | 283.50 | -0.70% | 10,972 |
| Oct 9, 2025 | 282.50 | 287.00 | 282.50 | 285.50 | 285.50 | - | 14,338 |
| Oct 8, 2025 | 285.00 | 285.50 | 282.50 | 285.50 | 285.50 | 0.18% | 20,969 |
| Oct 7, 2025 | 284.00 | 285.50 | 283.50 | 285.00 | 285.00 | 0.35% | 19,500 |
| Oct 6, 2025 | 285.50 | 286.00 | 282.00 | 284.00 | 284.00 | -0.18% | 14,287 |
| Oct 3, 2025 | 283.50 | 286.00 | 283.00 | 284.50 | 284.50 | -0.18% | 17,725 |
| Oct 2, 2025 | 285.50 | 286.00 | 281.50 | 285.00 | 285.00 | 0.18% | 27,353 |
| Oct 1, 2025 | 286.50 | 286.50 | 281.50 | 284.50 | 284.50 | -0.70% | 19,672 |
| Sep 30, 2025 | 286.50 | 286.50 | 284.50 | 286.50 | 286.50 | 0.17% | 25,073 |
| Sep 29, 2025 | 285.50 | 286.50 | 284.00 | 286.00 | 286.00 | 0.35% | 19,666 |
| Sep 26, 2025 | 283.00 | 285.00 | 282.50 | 285.00 | 285.00 | 0.71% | 19,368 |
| Sep 25, 2025 | 281.50 | 284.50 | 281.50 | 283.00 | 283.00 | 0.18% | 19,317 |
| Sep 24, 2025 | 281.50 | 283.00 | 280.50 | 282.50 | 282.50 | 0.53% | 30,005 |
| Sep 23, 2025 | 285.00 | 285.00 | 281.00 | 281.00 | 281.00 | -1.06% | 33,498 |
| Sep 22, 2025 | 284.00 | 286.50 | 283.50 | 284.00 | 284.00 | -0.53% | 24,007 |
| Sep 19, 2025 | 285.50 | 288.00 | 284.00 | 285.50 | 285.50 | - | 127,881 |
| Sep 18, 2025 | 283.00 | 291.00 | 283.00 | 285.50 | 285.50 | 0.53% | 27,344 |
| Sep 17, 2025 | 282.00 | 284.50 | 282.00 | 284.00 | 284.00 | 0.35% | 31,866 |
| Sep 16, 2025 | 288.50 | 291.50 | 283.00 | 283.00 | 283.00 | -5.03% | 711,364 |
| Sep 15, 2025 | 300.00 | 300.50 | 296.50 | 298.00 | 298.00 | -0.67% | 18,998 |
| Sep 12, 2025 | 298.00 | 301.50 | 298.00 | 300.00 | 300.00 | 0.67% | 34,265 |
| Sep 11, 2025 | 297.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.85% | 16,215 |
| Sep 10, 2025 | 295.00 | 297.50 | 293.50 | 295.50 | 295.50 | 0.17% | 24,660 |
| Sep 9, 2025 | 292.50 | 295.00 | 292.50 | 295.00 | 295.00 | 0.85% | 17,459 |
| Sep 8, 2025 | 289.50 | 293.50 | 289.00 | 292.50 | 292.50 | 0.52% | 19,430 |
| Sep 5, 2025 | 290.00 | 291.50 | 288.50 | 291.00 | 291.00 | 0.87% | 20,811 |
| Sep 4, 2025 | 285.00 | 288.50 | 285.00 | 288.50 | 288.50 | 1.41% | 15,454 |
| Sep 3, 2025 | 283.00 | 284.50 | 281.00 | 284.50 | 284.50 | 0.53% | 19,168 |
| Sep 2, 2025 | 282.50 | 283.00 | 280.00 | 283.00 | 283.00 | -0.18% | 23,034 |
| Sep 1, 2025 | 284.50 | 286.00 | 282.00 | 283.50 | 283.50 | -0.87% | 12,715 |