Schindler Holding AG (SWX:SCHN)
Switzerland · Delayed Price · Currency is CHF 286.50
+23.00 (8.73%)
Oct 22, 2026, 5:30 PM CEST
Schindler Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 273.00 | 286.50 | 273.00 | 286.50 | 286.50 | 8.73% | 78,797 |
| Oct 21, 2026 | 261.50 | 265.00 | 260.50 | 263.50 | 263.50 | 0.57% | 21,918 |
| Oct 20, 2026 | 262.00 | 262.50 | 259.50 | 262.00 | 262.00 | -0.19% | 22,825 |
| Oct 19, 2026 | 260.00 | 263.00 | 260.00 | 262.50 | 262.50 | - | 15,519 |
| Oct 16, 2026 | 261.00 | 263.00 | 259.50 | 262.50 | 262.50 | 0.96% | 15,346 |
| Oct 15, 2026 | 259.50 | 261.00 | 258.50 | 260.00 | 260.00 | - | 21,406 |
| Oct 14, 2026 | 259.00 | 261.00 | 258.50 | 260.00 | 260.00 | 0.58% | 21,677 |
| Oct 13, 2026 | 258.00 | 259.00 | 257.00 | 258.50 | 258.50 | 0.39% | 11,337 |
| Oct 12, 2026 | 256.00 | 257.50 | 255.50 | 257.50 | 257.50 | 0.98% | 19,320 |
| Oct 9, 2026 | 253.00 | 257.00 | 252.50 | 255.00 | 255.00 | 1.59% | 28,145 |
| Oct 8, 2026 | 254.00 | 254.00 | 250.00 | 251.00 | 251.00 | -0.99% | 33,693 |
| Oct 7, 2026 | 254.00 | 257.00 | 253.50 | 253.50 | 253.50 | -0.98% | 21,480 |
| Oct 6, 2026 | 257.00 | 259.00 | 253.00 | 256.00 | 256.00 | - | 24,083 |
| Oct 5, 2026 | 253.50 | 256.50 | 253.50 | 256.00 | 256.00 | 0.59% | 23,092 |
| Oct 2, 2026 | 250.00 | 255.50 | 250.00 | 254.50 | 254.50 | 1.60% | 30,735 |
| Oct 1, 2026 | 254.50 | 255.00 | 250.50 | 250.50 | 250.50 | -1.76% | 43,216 |
| Sep 30, 2026 | 259.00 | 259.50 | 254.00 | 255.00 | 255.00 | -0.97% | 30,734 |
| Sep 29, 2026 | 257.00 | 259.50 | 256.50 | 257.50 | 257.50 | 0.19% | 21,297 |
| Sep 28, 2026 | 257.00 | 259.00 | 257.00 | 257.00 | 257.00 | - | 18,285 |
| Sep 25, 2026 | 254.50 | 258.50 | 254.50 | 257.00 | 257.00 | 1.78% | 26,657 |
| Sep 24, 2026 | 255.00 | 257.00 | 251.50 | 252.50 | 252.50 | -1.37% | 34,787 |
| Sep 23, 2026 | 259.00 | 259.00 | 254.00 | 256.00 | 256.00 | -0.39% | 23,881 |
| Sep 22, 2026 | 251.50 | 258.00 | 251.50 | 257.00 | 257.00 | 1.58% | 23,507 |
| Sep 21, 2026 | 248.00 | 253.00 | 248.00 | 253.00 | 253.00 | 2.22% | 35,553 |
| Sep 18, 2026 | 250.00 | 251.00 | 247.50 | 247.50 | 247.50 | -1.39% | 98,581 |
| Sep 17, 2026 | 249.50 | 252.50 | 249.50 | 251.00 | 251.00 | 0.80% | 28,191 |
| Sep 16, 2026 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | 0.20% | 25,281 |
| Sep 15, 2026 | 246.00 | 249.50 | 246.00 | 248.50 | 248.50 | 0.40% | 29,463 |
| Sep 14, 2026 | 246.00 | 248.00 | 245.00 | 247.50 | 247.50 | 0.20% | 18,742 |
| Sep 11, 2026 | 245.50 | 248.50 | 245.50 | 247.00 | 247.00 | 0.61% | 26,926 |
| Sep 10, 2026 | 246.00 | 248.00 | 245.50 | 245.50 | 245.50 | -0.20% | 22,765 |
| Sep 9, 2026 | 247.00 | 250.00 | 245.00 | 246.00 | 246.00 | -1.60% | 42,386 |
| Sep 8, 2026 | 248.00 | 253.00 | 248.00 | 250.00 | 250.00 | 0.20% | 34,458 |
| Sep 7, 2026 | 248.00 | 252.50 | 246.50 | 249.50 | 249.50 | -2.35% | 33,300 |
| Sep 4, 2026 | 254.50 | 257.00 | 254.50 | 255.50 | 255.50 | - | 21,221 |
| Sep 3, 2026 | 254.50 | 255.50 | 252.50 | 255.50 | 255.50 | 0.79% | 22,349 |
| Sep 2, 2026 | 253.00 | 256.00 | 253.00 | 253.50 | 253.50 | -0.59% | 24,940 |
| Sep 1, 2026 | 257.50 | 257.50 | 253.00 | 255.00 | 255.00 | -0.78% | 30,441 |
| Aug 31, 2026 | 258.00 | 259.00 | 256.50 | 257.00 | 257.00 | -0.19% | 51,695 |
| Aug 28, 2026 | 259.00 | 260.50 | 257.00 | 257.50 | 257.50 | -0.39% | 25,294 |
| Aug 27, 2026 | 260.00 | 260.00 | 257.00 | 258.50 | 258.50 | 0.19% | 28,533 |
| Aug 26, 2026 | 258.00 | 260.50 | 258.00 | 258.00 | 258.00 | 0.19% | 44,154 |
| Aug 25, 2026 | 255.50 | 259.50 | 255.50 | 257.50 | 257.50 | 0.78% | 23,619 |
| Aug 24, 2026 | 254.00 | 257.00 | 254.00 | 255.50 | 255.50 | 0.20% | 18,904 |
| Aug 21, 2026 | 252.00 | 255.50 | 250.00 | 255.00 | 255.00 | 0.79% | 23,089 |
| Aug 20, 2026 | 250.00 | 253.00 | 249.50 | 253.00 | 253.00 | 1.40% | 36,375 |
| Aug 19, 2026 | 248.50 | 250.00 | 248.00 | 249.50 | 249.50 | 0.40% | 24,938 |
| Aug 18, 2026 | 250.00 | 250.00 | 248.00 | 248.50 | 248.50 | -1.00% | 30,800 |
| Aug 17, 2026 | 251.50 | 253.00 | 250.00 | 251.00 | 251.00 | -0.40% | 21,627 |
| Aug 14, 2026 | 253.00 | 254.00 | 251.50 | 252.00 | 252.00 | - | 26,813 |