Schindler Holding AG (SWX:SCHN)
Switzerland · Delayed Price · Currency is CHF 252.50
+0.50 (0.20%)
Jun 2, 2026, 5:30 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 250.50 | 254.00 | 250.00 | 250.00 | 250.00 | -0.99% | 27,560 |
| May 20, 2026 | 250.00 | 254.50 | 249.00 | 252.50 | 252.50 | 0.40% | 24,153 |
| May 19, 2026 | 247.50 | 252.50 | 247.50 | 251.50 | 251.50 | 1.00% | 25,706 |
| May 18, 2026 | 251.50 | 253.50 | 244.50 | 249.00 | 249.00 | -1.39% | 50,413 |
| May 15, 2026 | 251.00 | 254.00 | 251.00 | 252.50 | 252.50 | 0.60% | 34,299 |
| May 13, 2026 | 254.00 | 255.50 | 251.00 | 251.00 | 251.00 | -1.38% | 23,411 |
| May 12, 2026 | 251.50 | 255.00 | 251.50 | 254.50 | 254.50 | - | 26,839 |
| May 11, 2026 | 256.00 | 256.00 | 253.50 | 254.50 | 254.50 | -0.78% | 28,141 |
| May 8, 2026 | 260.00 | 260.50 | 256.50 | 256.50 | 256.50 | -2.10% | 24,588 |
| May 7, 2026 | 262.00 | 263.50 | 260.50 | 262.00 | 262.00 | 0.38% | 17,485 |
| May 6, 2026 | 259.00 | 263.00 | 259.00 | 261.00 | 261.00 | 0.77% | 16,009 |
| May 5, 2026 | 256.00 | 260.00 | 256.00 | 259.00 | 259.00 | - | 25,560 |
| May 4, 2026 | 261.00 | 261.50 | 258.50 | 259.00 | 259.00 | -1.15% | 21,475 |
| Apr 30, 2026 | 256.50 | 262.00 | 256.00 | 262.00 | 262.00 | 1.55% | 26,993 |
| Apr 29, 2026 | 262.50 | 264.50 | 257.50 | 258.00 | 258.00 | -1.15% | 24,615 |
| Apr 28, 2026 | 261.50 | 263.00 | 260.00 | 261.00 | 261.00 | -0.57% | 23,162 |
| Apr 27, 2026 | 265.50 | 266.00 | 261.50 | 262.50 | 262.50 | -1.32% | 26,208 |
| Apr 24, 2026 | 268.00 | 269.00 | 265.00 | 266.00 | 266.00 | -0.37% | 24,575 |
| Apr 23, 2026 | 261.00 | 270.00 | 261.00 | 267.00 | 267.00 | 3.49% | 27,804 |
| Apr 22, 2026 | 261.00 | 261.50 | 258.00 | 258.00 | 258.00 | -1.15% | 20,615 |
| Apr 21, 2026 | 262.50 | 262.50 | 260.50 | 261.00 | 261.00 | -0.76% | 10,781 |
| Apr 20, 2026 | 264.00 | 264.50 | 260.50 | 263.00 | 263.00 | -1.13% | 25,446 |
| Apr 17, 2026 | 263.50 | 266.00 | 262.00 | 266.00 | 266.00 | 1.53% | 23,130 |
| Apr 16, 2026 | 260.50 | 263.00 | 260.50 | 262.00 | 262.00 | 0.38% | 15,439 |
| Apr 15, 2026 | 262.00 | 264.00 | 261.00 | 261.00 | 261.00 | -0.57% | 26,553 |
| Apr 14, 2026 | 262.50 | 264.00 | 259.50 | 262.50 | 262.50 | 0.57% | 23,979 |
| Apr 13, 2026 | 265.00 | 265.00 | 258.00 | 261.00 | 261.00 | 0.19% | 14,537 |
| Apr 10, 2026 | 259.50 | 262.00 | 259.00 | 260.50 | 260.50 | 0.77% | 38,299 |
| Apr 9, 2026 | 255.50 | 258.50 | 255.50 | 258.50 | 258.50 | 1.57% | 31,933 |
| Apr 8, 2026 | 258.00 | 258.00 | 254.00 | 254.50 | 254.50 | 2.00% | 37,094 |
| Apr 7, 2026 | 254.00 | 254.00 | 249.50 | 249.50 | 249.50 | -0.40% | 36,282 |
| Apr 2, 2026 | 250.00 | 251.50 | 248.00 | 250.50 | 250.50 | -0.40% | 15,160 |
| Apr 1, 2026 | 252.50 | 253.00 | 250.00 | 251.50 | 251.50 | 1.00% | 17,907 |
| Mar 31, 2026 | 247.50 | 250.50 | 247.50 | 249.00 | 249.00 | 0.40% | 31,695 |
| Mar 30, 2026 | 246.50 | 249.50 | 246.50 | 248.00 | 248.00 | 0.81% | 18,454 |
| Mar 27, 2026 | 247.50 | 248.00 | 245.50 | 246.00 | 246.00 | - | 25,113 |
| Mar 26, 2026 | 245.00 | 247.50 | 244.50 | 246.00 | 246.00 | -0.08% | 24,114 |
| Mar 25, 2026 | 255.00 | 255.00 | 250.50 | 253.00 | 246.20 | 0.60% | 27,683 |
| Mar 24, 2026 | 251.50 | 254.50 | 251.00 | 251.50 | 244.74 | - | 35,379 |
| Mar 23, 2026 | 245.50 | 254.50 | 245.00 | 251.50 | 244.74 | 0.60% | 56,314 |
| Mar 20, 2026 | 254.00 | 255.50 | 250.00 | 250.00 | 243.28 | -0.99% | 61,506 |
| Mar 19, 2026 | 256.50 | 256.50 | 251.00 | 252.50 | 245.71 | -2.70% | 27,685 |
| Mar 18, 2026 | 258.50 | 263.00 | 258.50 | 259.50 | 252.53 | -0.19% | 20,101 |