Schindler Holding AG (SWX:SCHNE)
Switzerland · Delayed Price · Currency is CHF 286.00
+1.50 (0.53%)
At close: Sep 30, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 286.00 | 286.50 | 285.00 | 286.00 | 286.00 | 0.53% | 3,000 |
| Sep 29, 2025 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | - | - |
| Sep 26, 2025 | 283.50 | 285.50 | 283.50 | 284.50 | 284.50 | 0.18% | 1,000 |
| Sep 25, 2025 | 283.50 | 284.50 | 283.00 | 284.00 | 284.00 | 0.18% | 2,000 |
| Sep 24, 2025 | 282.50 | 283.50 | 281.50 | 283.50 | 283.50 | 0.18% | 2,500 |
| Sep 23, 2025 | 284.00 | 284.50 | 282.00 | 283.00 | 283.00 | -0.88% | 2,500 |
| Sep 22, 2025 | 286.50 | 287.50 | 285.00 | 285.50 | 285.50 | -0.35% | 4,524 |
| Sep 19, 2025 | 285.50 | 288.50 | 285.50 | 286.50 | 286.50 | 2.69% | 4,524 |
| Sep 18, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 17, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 16, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 15, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 12, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 11, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 10, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 9, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 8, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 5, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 4, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 3, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 2, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Sep 1, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 29, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 28, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 27, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 26, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 25, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 22, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 21, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 20, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 19, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 18, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 15, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 14, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 13, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 12, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 11, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 8, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 7, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 6, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 5, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Aug 4, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Jul 31, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Jul 30, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Jul 29, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Jul 28, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Jul 25, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Jul 24, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Jul 23, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Jul 22, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |