Schindler Holding AG (SWX:SCHN)
Switzerland · Delayed Price · Currency is CHF 300.50
+1.00 (0.33%)
Nov 11, 2026, 5:31 PM CET
Schindler Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 297.50 | 300.50 | 296.50 | 300.50 | 300.50 | 0.33% | 23,527 |
| Nov 10, 2026 | 299.50 | 300.50 | 298.50 | 299.50 | 299.50 | - | 35,554 |
| Nov 9, 2026 | 297.00 | 300.00 | 296.00 | 299.50 | 299.50 | 0.50% | 26,160 |
| Nov 6, 2026 | 297.50 | 298.50 | 293.00 | 298.00 | 298.00 | -0.83% | 41,131 |
| Nov 5, 2026 | 301.50 | 302.50 | 299.00 | 300.50 | 300.50 | -0.17% | 32,901 |
| Nov 4, 2026 | 296.00 | 302.00 | 295.50 | 301.00 | 301.00 | 1.01% | 49,715 |
| Nov 3, 2026 | 297.00 | 298.50 | 294.50 | 298.00 | 298.00 | 0.17% | 17,799 |
| Nov 2, 2026 | 292.00 | 297.50 | 292.00 | 297.50 | 297.50 | 1.54% | 34,002 |
| Oct 30, 2026 | 293.50 | 294.00 | 291.50 | 293.00 | 293.00 | 0.51% | 38,809 |
| Oct 29, 2026 | 291.50 | 292.50 | 288.50 | 291.50 | 291.50 | 0.34% | 28,353 |
| Oct 28, 2026 | 292.00 | 292.50 | 289.50 | 290.50 | 290.50 | -0.85% | 22,712 |
| Oct 27, 2026 | 291.50 | 293.00 | 288.00 | 293.00 | 293.00 | 0.17% | 48,488 |
| Oct 26, 2026 | 292.00 | 292.50 | 287.00 | 292.50 | 292.50 | 0.34% | 37,687 |
| Oct 23, 2026 | 286.00 | 293.00 | 285.00 | 291.50 | 291.50 | 1.75% | 57,817 |
| Oct 22, 2026 | 273.00 | 286.50 | 273.00 | 286.50 | 286.50 | 8.73% | 78,749 |
| 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% | 27,510 |
| 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 |