Schindler Holding AG (SWX:SCHNE)
Switzerland · Delayed Price · Currency is CHF 247.50
+0.50 (0.20%)
At close: Sep 11, 2026
SWX:SCHNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 248.50 | 249.00 | 247.00 | 247.50 | 247.50 | 0.20% | 4,364 |
| Sep 10, 2026 | 247.50 | 249.00 | 245.50 | 247.00 | 247.00 | 0.20% | 4,524 |
| Sep 9, 2026 | 249.00 | 251.00 | 246.50 | 246.50 | 246.50 | -2.18% | 4,524 |
| Sep 8, 2026 | 252.00 | 254.50 | 251.50 | 252.00 | 252.00 | -0.20% | 4,524 |
| Sep 7, 2026 | 249.50 | 253.00 | 249.00 | 252.50 | 252.50 | -1.75% | 4,523 |
| Sep 4, 2026 | 256.00 | 257.50 | 256.00 | 257.00 | 257.00 | 0.39% | 4,519 |
| Sep 3, 2026 | 255.00 | 256.50 | 253.00 | 256.00 | 256.00 | 0.39% | 4,500 |
| Sep 2, 2026 | 255.50 | 257.00 | 254.00 | 255.00 | 255.00 | 0.20% | 4,524 |
| Sep 1, 2026 | 257.50 | 257.50 | 253.50 | 254.50 | 254.50 | -1.55% | 4,524 |
| Aug 31, 2026 | 259.00 | 260.00 | 257.50 | 258.50 | 258.50 | 0.19% | 4,524 |
| Aug 28, 2026 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | -0.96% | 4,524 |
| Aug 27, 2026 | 258.00 | 260.50 | 258.00 | 260.50 | 260.50 | 0.19% | 4,524 |
| Aug 26, 2026 | 259.00 | 262.00 | 259.00 | 260.00 | 260.00 | 0.19% | 4,524 |
| Aug 25, 2026 | 258.50 | 261.00 | 258.00 | 259.50 | 259.50 | 0.39% | 4,524 |
| Aug 24, 2026 | 257.00 | 258.50 | 256.50 | 258.50 | 258.50 | 0.58% | 4,524 |
| Aug 21, 2026 | 254.00 | 257.00 | 254.00 | 257.00 | 257.00 | 1.58% | 4,524 |
| Aug 20, 2026 | 252.00 | 254.00 | 251.00 | 253.00 | 253.00 | 0.60% | 4,524 |
| Aug 19, 2026 | 250.50 | 251.50 | 249.50 | 251.50 | 251.50 | 0.20% | 4,524 |
| Aug 18, 2026 | 250.00 | 251.50 | 249.50 | 251.00 | 251.00 | -0.59% | 4,524 |
| Aug 17, 2026 | 254.00 | 254.00 | 252.50 | 252.50 | 252.50 | -0.39% | 4,524 |
| Aug 14, 2026 | 255.50 | 255.50 | 253.00 | 253.50 | 253.50 | -0.59% | 4,524 |
| Aug 13, 2026 | 255.00 | 256.00 | 254.00 | 255.00 | 255.00 | - | 4,524 |
| Aug 12, 2026 | 255.00 | 256.50 | 254.50 | 255.00 | 255.00 | -0.97% | 4,524 |
| Aug 11, 2026 | 257.00 | 258.00 | 255.00 | 257.50 | 257.50 | - | 4,524 |
| Aug 10, 2026 | 257.50 | 260.50 | 257.00 | 257.50 | 257.50 | -1.53% | 4,100 |
| Aug 7, 2026 | 259.50 | 262.00 | 258.50 | 261.50 | 261.50 | 0.97% | 4,524 |
| Aug 6, 2026 | 259.00 | 259.50 | 258.00 | 259.00 | 259.00 | 0.78% | 4,524 |
| Aug 5, 2026 | 255.50 | 257.50 | 255.50 | 257.00 | 257.00 | 0.78% | 4,524 |
| Aug 4, 2026 | 254.50 | 256.50 | 253.50 | 255.00 | 255.00 | 1.19% | 4,524 |
| Aug 3, 2026 | 251.00 | 254.00 | 250.50 | 252.00 | 252.00 | 0.80% | 4,114 |
| Jul 31, 2026 | 248.50 | 250.00 | 248.00 | 250.00 | 250.00 | 0.40% | 4,524 |
| Jul 30, 2026 | 252.50 | 252.50 | 248.50 | 249.00 | 249.00 | -1.39% | 4,524 |
| Jul 29, 2026 | 255.50 | 255.50 | 252.50 | 252.50 | 252.50 | -0.79% | 4,140 |
| Jul 28, 2026 | 253.50 | 255.50 | 252.00 | 254.50 | 254.50 | 2.41% | 4,110 |
| Jul 27, 2026 | 246.50 | 248.50 | 245.00 | 248.50 | 248.50 | 1.84% | 1,224 |
| Jul 24, 2026 | 244.50 | 245.00 | 243.50 | 244.00 | 244.00 | 0.62% | 950 |
| Jul 23, 2026 | 244.50 | 245.00 | 242.00 | 242.50 | 242.50 | -0.41% | 1,612 |
| Jul 22, 2026 | 240.00 | 244.50 | 239.00 | 243.50 | 243.50 | -1.22% | 4,524 |
| Jul 21, 2026 | 245.50 | 246.50 | 243.00 | 246.50 | 246.50 | -5.74% | 3,613 |
| Jul 20, 2026 | 261.00 | 263.50 | 261.00 | 261.50 | 261.50 | -0.38% | 4,524 |
| Jul 17, 2026 | 262.50 | 264.00 | 261.50 | 262.50 | 262.50 | 0.57% | 4,524 |
| Jul 16, 2026 | 257.00 | 261.00 | 257.00 | 261.00 | 261.00 | 1.36% | 4,524 |
| Jul 15, 2026 | 255.50 | 258.00 | 254.50 | 257.50 | 257.50 | -0.19% | 4,524 |
| Jul 14, 2026 | 256.00 | 259.00 | 255.00 | 258.00 | 258.00 | 0.39% | 4,524 |
| 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 |