Schindler Holding AG (SWX:SCHN)
Switzerland · Delayed Price · Currency is CHF 272.50
+1.50 (0.55%)
At close: Nov 28, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 271.00 | 272.50 | 270.00 | 272.50 | 272.50 | 0.55% | 28,047 |
| Nov 27, 2025 | 270.50 | 271.50 | 269.00 | 271.00 | 271.00 | - | 20,590 |
| Nov 26, 2025 | 266.50 | 272.50 | 266.50 | 271.00 | 271.00 | 0.18% | 19,487 |
| Nov 25, 2025 | 268.00 | 271.50 | 268.00 | 270.50 | 270.50 | 0.19% | 18,597 |
| Nov 24, 2025 | 269.00 | 270.00 | 268.00 | 270.00 | 270.00 | 0.93% | 56,618 |
| Nov 21, 2025 | 267.00 | 270.50 | 265.00 | 267.50 | 267.50 | 0.38% | 20,859 |
| Nov 20, 2025 | 266.50 | 268.50 | 266.00 | 266.50 | 266.50 | 0.57% | 20,287 |
| Nov 19, 2025 | 266.00 | 267.50 | 265.00 | 265.00 | 265.00 | -0.38% | 14,351 |
| Nov 18, 2025 | 268.00 | 268.50 | 265.00 | 266.00 | 266.00 | -1.12% | 18,355 |
| Nov 17, 2025 | 270.00 | 271.00 | 268.00 | 269.00 | 269.00 | -0.74% | 19,477 |
| Nov 14, 2025 | 270.00 | 272.00 | 269.00 | 271.00 | 271.00 | - | 20,701 |
| Nov 13, 2025 | 273.00 | 273.50 | 270.50 | 271.00 | 271.00 | -0.91% | 14,604 |
| Nov 12, 2025 | 273.00 | 273.50 | 270.50 | 273.50 | 273.50 | 0.74% | 16,861 |
| Nov 11, 2025 | 268.50 | 272.00 | 268.50 | 271.50 | 271.50 | 1.12% | 17,066 |
| Nov 10, 2025 | 270.00 | 270.00 | 268.00 | 268.50 | 268.50 | - | 17,659 |
| Nov 7, 2025 | 269.00 | 270.50 | 267.00 | 268.50 | 268.50 | -0.19% | 16,536 |
| 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% | 22,342 |
| Nov 4, 2025 | 269.00 | 270.50 | 267.50 | 269.50 | 269.50 | -0.19% | 25,173 |
| Nov 3, 2025 | 271.50 | 271.50 | 268.50 | 270.00 | 270.00 | -0.55% | 24,461 |
| Oct 31, 2025 | 270.00 | 272.00 | 270.00 | 271.50 | 271.50 | 0.56% | 22,181 |
| Oct 30, 2025 | 271.00 | 274.00 | 269.50 | 270.00 | 270.00 | -0.55% | 19,620 |
| Oct 29, 2025 | 271.50 | 274.50 | 271.50 | 271.50 | 271.50 | -1.09% | 24,002 |
| Oct 28, 2025 | 274.50 | 276.00 | 272.00 | 274.50 | 274.50 | -0.36% | 23,823 |
| 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% | 20,297 |
| 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% | 9,111 |
| Oct 17, 2025 | 286.00 | 286.00 | 283.00 | 285.00 | 285.00 | -0.18% | 11,322 |
| Oct 16, 2025 | 285.00 | 285.50 | 282.50 | 285.50 | 285.50 | 0.53% | 20,307 |
| 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 | - | 14,337 |
| 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% | 14,284 |
| Oct 3, 2025 | 283.50 | 286.00 | 283.00 | 284.50 | 284.50 | -0.18% | 17,665 |
| Oct 2, 2025 | 285.50 | 286.00 | 281.50 | 285.00 | 285.00 | 0.18% | 27,246 |
| Oct 1, 2025 | 286.50 | 286.50 | 281.50 | 284.50 | 284.50 | -0.70% | 19,632 |
| 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% | 19,261 |
| Sep 24, 2025 | 281.50 | 283.00 | 280.50 | 282.50 | 282.50 | 0.53% | 29,971 |
| Sep 23, 2025 | 285.00 | 285.00 | 281.00 | 281.00 | 281.00 | -1.06% | 33,420 |
| Sep 22, 2025 | 284.00 | 286.50 | 283.50 | 284.00 | 284.00 | -0.53% | 24,002 |