Schindler Holding AG (SWX:SCHN)
Switzerland · Delayed Price · Currency is CHF 247.50
+3.00 (1.23%)
Jul 31, 2026, 5:30 PM CET
Schindler Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 242.00 | 244.00 | 242.00 | 243.00 | 243.00 | 0.62% | 26,026 |
| Jul 23, 2026 | 240.50 | 244.00 | 240.00 | 241.50 | 241.50 | 0.21% | 30,916 |
| Jul 22, 2026 | 244.00 | 244.00 | 238.00 | 241.00 | 241.00 | -1.23% | 56,461 |
| Jul 21, 2026 | 252.00 | 252.00 | 241.00 | 244.00 | 244.00 | -6.15% | 102,110 |
| Jul 20, 2026 | 260.50 | 262.50 | 260.00 | 260.00 | 260.00 | -0.38% | 27,526 |
| Jul 17, 2026 | 260.00 | 263.00 | 260.00 | 261.00 | 261.00 | 0.38% | 19,712 |
| Jul 16, 2026 | 257.00 | 260.00 | 255.00 | 260.00 | 260.00 | 1.36% | 21,713 |
| Jul 15, 2026 | 255.50 | 257.00 | 254.00 | 256.50 | 256.50 | - | 33,501 |
| Jul 14, 2026 | 254.00 | 258.00 | 253.50 | 256.50 | 256.50 | 0.39% | 21,867 |
| Jul 13, 2026 | 253.00 | 257.00 | 253.00 | 255.50 | 255.50 | - | 17,943 |
| Jul 10, 2026 | 254.00 | 256.00 | 253.00 | 255.50 | 255.50 | 0.59% | 27,628 |
| Jul 9, 2026 | 257.00 | 257.00 | 253.00 | 254.00 | 254.00 | -0.20% | 36,293 |
| Jul 8, 2026 | 255.00 | 257.50 | 254.00 | 254.50 | 254.50 | -1.36% | 35,219 |
| Jul 7, 2026 | 261.50 | 263.50 | 258.00 | 258.00 | 258.00 | -1.34% | 26,224 |
| Jul 6, 2026 | 262.50 | 264.50 | 261.00 | 261.50 | 261.50 | -0.19% | 18,587 |
| Jul 3, 2026 | 259.50 | 264.00 | 259.50 | 262.00 | 262.00 | 1.16% | 22,440 |
| Jul 2, 2026 | 260.50 | 262.00 | 257.50 | 259.00 | 259.00 | -0.38% | 33,437 |
| Jul 1, 2026 | 256.50 | 260.00 | 256.50 | 260.00 | 260.00 | 1.17% | 31,082 |
| Jun 30, 2026 | 257.00 | 259.50 | 256.50 | 257.00 | 257.00 | - | 27,853 |
| Jun 29, 2026 | 256.50 | 258.00 | 255.50 | 257.00 | 257.00 | -0.19% | 18,230 |
| Jun 26, 2026 | 262.50 | 262.50 | 257.50 | 257.50 | 257.50 | -1.15% | 33,434 |
| Jun 25, 2026 | 259.00 | 262.50 | 257.00 | 260.50 | 260.50 | 0.77% | 29,174 |
| Jun 24, 2026 | 255.50 | 259.50 | 255.50 | 258.50 | 258.50 | 0.39% | 26,894 |
| Jun 23, 2026 | 265.00 | 265.00 | 257.50 | 257.50 | 257.50 | -1.34% | 28,768 |
| Jun 22, 2026 | 260.00 | 261.00 | 257.50 | 261.00 | 261.00 | 0.19% | 26,946 |
| Jun 19, 2026 | 260.00 | 262.00 | 259.50 | 260.50 | 260.50 | -0.19% | 86,623 |
| Jun 18, 2026 | 260.50 | 262.00 | 256.50 | 261.00 | 261.00 | 1.16% | 34,921 |
| Jun 17, 2026 | 257.00 | 258.00 | 256.50 | 258.00 | 258.00 | 0.19% | 17,886 |
| Jun 16, 2026 | 255.00 | 257.50 | 253.50 | 257.50 | 257.50 | 1.78% | 23,813 |
| Jun 15, 2026 | 252.50 | 255.50 | 252.00 | 253.00 | 253.00 | 0.80% | 44,458 |
| Jun 12, 2026 | 247.50 | 254.00 | 247.50 | 251.00 | 251.00 | 0.60% | 20,925 |
| Jun 11, 2026 | 249.50 | 251.00 | 249.50 | 249.50 | 249.50 | -0.80% | 17,850 |
| Jun 10, 2026 | 255.00 | 256.50 | 250.50 | 251.50 | 251.50 | -0.40% | 19,705 |
| Jun 9, 2026 | 254.00 | 254.50 | 252.00 | 252.50 | 252.50 | -0.59% | 26,549 |
| Jun 8, 2026 | 254.00 | 255.50 | 253.00 | 254.00 | 254.00 | -0.59% | 20,199 |
| Jun 5, 2026 | 255.50 | 257.00 | 255.00 | 255.50 | 255.50 | - | 15,149 |
| Jun 4, 2026 | 252.50 | 256.00 | 252.50 | 255.50 | 255.50 | 1.19% | 34,448 |
| Jun 3, 2026 | 253.00 | 254.50 | 252.00 | 252.50 | 252.50 | - | 16,346 |
| Jun 2, 2026 | 253.50 | 253.50 | 251.50 | 252.50 | 252.50 | 0.20% | 20,154 |
| Jun 1, 2026 | 252.50 | 257.00 | 250.00 | 252.00 | 252.00 | -1.75% | 33,557 |
| May 29, 2026 | 251.50 | 256.50 | 250.00 | 256.50 | 256.50 | 2.40% | 275,836 |
| May 28, 2026 | 251.00 | 251.00 | 247.50 | 250.50 | 250.50 | -0.79% | 27,886 |
| May 27, 2026 | 252.50 | 254.00 | 251.50 | 252.50 | 252.50 | 0.80% | 34,491 |
| May 26, 2026 | 247.50 | 253.00 | 247.50 | 250.50 | 250.50 | 0.20% | 25,758 |
| May 22, 2026 | 249.00 | 251.50 | 248.50 | 250.00 | 250.00 | - | 23,474 |