Schindler Holding AG (SWX:SCHNE)
Switzerland · Delayed Price · Currency is CHF 257.00
+0.50 (0.19%)
At close: Jul 13, 2026
SWX:SCHNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 255.00 | 258.00 | 255.00 | 257.00 | 257.00 | 0.19% | 4,524 |
| Jul 10, 2026 | 255.00 | 257.00 | 254.00 | 256.50 | 256.50 | 0.59% | 4,524 |
| Jul 9, 2026 | 255.50 | 256.50 | 254.00 | 255.00 | 255.00 | -0.39% | 4,524 |
| Jul 8, 2026 | 258.00 | 258.00 | 255.50 | 256.00 | 256.00 | -1.35% | 4,524 |
| Jul 7, 2026 | 264.00 | 264.50 | 259.50 | 259.50 | 259.50 | -0.95% | 4,524 |
| Jul 6, 2026 | 264.50 | 265.50 | 261.50 | 262.00 | 262.00 | -0.95% | 4,250 |
| Jul 3, 2026 | 261.50 | 265.00 | 261.00 | 264.50 | 264.50 | 0.57% | 4,282 |
| Jul 2, 2026 | 260.00 | 263.00 | 260.00 | 263.00 | 263.00 | 0.77% | 4,250 |
| Jul 1, 2026 | 258.50 | 261.00 | 258.00 | 261.00 | 261.00 | 0.97% | 4,240 |
| Jun 30, 2026 | 258.50 | 260.50 | 257.50 | 258.50 | 258.50 | - | 4,254 |
| Jun 29, 2026 | 257.50 | 259.00 | 256.50 | 258.50 | 258.50 | -0.39% | 4,133 |
| Jun 26, 2026 | 261.50 | 261.50 | 258.00 | 259.50 | 259.50 | -0.95% | 4,524 |
| Jun 25, 2026 | 258.00 | 263.50 | 258.00 | 262.00 | 262.00 | 0.77% | 4,271 |
| Jun 24, 2026 | 259.50 | 260.50 | 257.00 | 260.00 | 260.00 | 0.39% | 4,524 |
| Jun 23, 2026 | 260.00 | 261.00 | 258.50 | 259.00 | 259.00 | -0.58% | 4,142 |
| Jun 22, 2026 | 260.50 | 261.50 | 259.00 | 260.50 | 260.50 | -0.76% | 4,150 |
| Jun 19, 2026 | 261.00 | 263.00 | 260.50 | 262.50 | 262.50 | 4.58% | 4,125 |
| Jun 18, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 17, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 16, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 15, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 12, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 11, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 10, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 9, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 8, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 5, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 4, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 3, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 2, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - | - |
| Jun 1, 2026 | 252.00 | 252.50 | 251.00 | 251.00 | 251.00 | -1.57% | 4,289 |
| May 29, 2026 | 252.50 | 256.00 | 252.00 | 255.00 | 255.00 | 1.80% | 4,524 |
| May 28, 2026 | 250.50 | 252.00 | 249.00 | 250.50 | 250.50 | -0.99% | 4,524 |
| May 27, 2026 | 253.00 | 254.50 | 253.00 | 253.00 | 253.00 | 0.40% | 3,977 |
| May 26, 2026 | 253.00 | 253.50 | 251.50 | 252.00 | 252.00 | 0.40% | 4,495 |
| May 22, 2026 | 252.00 | 252.50 | 250.00 | 251.00 | 251.00 | -0.79% | 4,420 |
| May 21, 2026 | 253.50 | 255.00 | 253.00 | 253.00 | 253.00 | -0.39% | 4,523 |
| May 20, 2026 | 250.50 | 254.00 | 250.50 | 254.00 | 254.00 | 0.40% | 4,524 |
| May 19, 2026 | 249.50 | 253.50 | 249.00 | 253.00 | 253.00 | 1.00% | 4,499 |
| May 18, 2026 | 253.00 | 254.00 | 246.00 | 250.50 | 250.50 | -1.18% | 4,524 |
| May 15, 2026 | 254.50 | 255.00 | 252.00 | 253.50 | 253.50 | - | 4,524 |
| May 13, 2026 | 255.50 | 255.50 | 253.00 | 253.50 | 253.50 | -0.39% | 4,522 |
| May 12, 2026 | 254.00 | 255.50 | 253.50 | 254.50 | 254.50 | -0.59% | 4,512 |
| May 11, 2026 | 255.50 | 257.00 | 254.50 | 256.00 | 256.00 | -0.78% | 4,071 |
| May 8, 2026 | 259.50 | 260.50 | 257.50 | 258.00 | 258.00 | -0.77% | 4,524 |
| May 7, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| May 6, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| May 5, 2026 | 258.00 | 260.50 | 257.50 | 260.00 | 260.00 | -0.38% | 4,202 |
| May 4, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Apr 30, 2026 | 258.50 | 261.50 | 258.50 | 261.00 | 261.00 | 0.19% | 3,217 |