Schindler Holding AG (SWX:SCHN)
Switzerland · Delayed Price · Currency is CHF 254.50
+4.00 (1.60%)
Oct 2, 2026, 5:30 PM CET
Schindler Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 253.00 | 254.50 | 252.00 | 252.00 | 252.00 | -0.20% | 34,520 |
| Aug 12, 2026 | 255.50 | 255.50 | 252.50 | 252.50 | 252.50 | -0.59% | 33,701 |
| Aug 11, 2026 | 255.50 | 256.50 | 253.50 | 254.00 | 254.00 | -0.78% | 27,014 |
| Aug 10, 2026 | 257.50 | 259.00 | 256.00 | 256.00 | 256.00 | -0.97% | 31,533 |
| Aug 7, 2026 | 255.00 | 260.50 | 255.00 | 258.50 | 258.50 | 0.39% | 19,423 |
| Aug 6, 2026 | 258.00 | 258.00 | 256.00 | 257.50 | 257.50 | 0.59% | 20,673 |
| Aug 5, 2026 | 253.00 | 256.00 | 253.00 | 256.00 | 256.00 | 1.59% | 32,284 |
| Aug 4, 2026 | 251.00 | 255.00 | 251.00 | 252.00 | 252.00 | 0.20% | 25,390 |
| Aug 3, 2026 | 247.50 | 252.50 | 247.50 | 251.50 | 251.50 | 1.62% | 22,820 |
| Jul 31, 2026 | 248.00 | 248.50 | 246.50 | 247.50 | 247.50 | 1.23% | 27,857 |
| Jul 30, 2026 | 250.00 | 251.00 | 244.50 | 244.50 | 244.50 | -2.40% | 31,159 |
| Jul 29, 2026 | 253.50 | 254.00 | 250.50 | 250.50 | 250.50 | -0.99% | 21,837 |
| Jul 28, 2026 | 249.50 | 254.00 | 248.00 | 253.00 | 253.00 | 2.43% | 32,367 |
| Jul 27, 2026 | 245.00 | 247.50 | 243.50 | 247.00 | 247.00 | 1.65% | 29,342 |