Schindler Holding AG (SWX:SCHNE)
Switzerland · Delayed Price · Currency is CHF 252.00
-1.00 (-0.40%)
At close: Apr 2, 2026
SWX:SCHNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 250.50 | 252.00 | 248.50 | 252.00 | 252.00 | -0.40% | 4,524 |
| Apr 1, 2026 | 252.50 | 253.00 | 252.50 | 253.00 | 253.00 | 0.80% | 932 |
| Mar 31, 2026 | 249.00 | 251.50 | 249.00 | 251.00 | 251.00 | 0.60% | 2,884 |
| Mar 30, 2026 | 249.50 | 250.50 | 248.50 | 249.50 | 249.50 | 0.60% | 4,413 |
| Mar 27, 2026 | 247.50 | 249.00 | 246.00 | 248.00 | 248.00 | 0.20% | 4,499 |
| Mar 26, 2026 | 246.50 | 248.00 | 245.00 | 247.50 | 247.50 | -1.79% | 4,524 |
| Mar 25, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Mar 24, 2026 | 254.00 | 254.00 | 251.50 | 252.00 | 252.00 | -0.40% | 4,524 |
| Mar 23, 2026 | 249.00 | 253.00 | 247.50 | 253.00 | 253.00 | -0.20% | 1,800 |
| Mar 20, 2026 | 254.00 | 256.00 | 252.00 | 253.50 | 253.50 | -0.78% | 4,524 |
| Mar 19, 2026 | 254.00 | 255.50 | 252.50 | 255.50 | 255.50 | -1.92% | 4,524 |
| Mar 18, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - | - |
| Mar 17, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - | - |
| Mar 16, 2026 | 258.50 | 260.50 | 258.50 | 260.50 | 260.50 | 0.39% | 1,250 |
| Mar 13, 2026 | 260.00 | 260.50 | 259.00 | 259.50 | 259.50 | -0.76% | 4,524 |
| Mar 12, 2026 | 261.50 | 262.50 | 260.00 | 261.50 | 261.50 | - | 2,000 |
| Mar 11, 2026 | 261.50 | 262.00 | 259.50 | 261.50 | 261.50 | -1.51% | 4,522 |
| Mar 10, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - | - |
| Mar 9, 2026 | 263.00 | 266.00 | 263.00 | 265.50 | 265.50 | -0.93% | 4,370 |
| Mar 6, 2026 | 269.50 | 269.50 | 266.50 | 268.00 | 268.00 | -4.63% | 4,504 |
| Mar 5, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Mar 4, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Mar 3, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Mar 2, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 27, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 26, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 25, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 24, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 23, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 20, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 19, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 18, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 17, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 16, 2026 | 277.50 | 281.50 | 277.50 | 281.00 | 281.00 | 0.18% | 4,133 |
| Feb 13, 2026 | 277.50 | 282.00 | 277.50 | 280.50 | 280.50 | 1.63% | 4,120 |
| Feb 12, 2026 | 269.50 | 279.00 | 269.50 | 276.00 | 276.00 | 2.41% | 4,514 |
| Feb 11, 2026 | 274.50 | 280.00 | 269.50 | 269.50 | 269.50 | -5.77% | 4,524 |
| Feb 10, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 9, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 6, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 5, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 4, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 3, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 2, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Jan 30, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Jan 29, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Jan 28, 2026 | 283.00 | 286.50 | 282.50 | 286.00 | 286.00 | 4.76% | 4,524 |
| Jan 27, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 26, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 23, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |