Schindler Holding AG (SWX:SCHNE)
Switzerland · Delayed Price · Currency is CHF 252.00
+2.00 (0.80%)
At close: Aug 3, 2026
SWX:SCHNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |