Schindler Holding AG (SWX:SCHP)
Switzerland · Delayed Price · Currency is CHF 271.20
-0.40 (-0.15%)
Mar 13, 2026, 4:16 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 270.40 | 272.00 | 268.60 | 270.80 | - | -0.29% | 123,670 |
| Mar 12, 2026 | 271.00 | 272.60 | 270.60 | 271.60 | 271.60 | 0.07% | 138,065 |
| Mar 11, 2026 | 272.00 | 273.20 | 269.80 | 271.40 | 271.40 | -1.02% | 136,343 |
| Mar 10, 2026 | 279.40 | 279.60 | 274.20 | 274.20 | 274.20 | -0.58% | 100,684 |
| Mar 9, 2026 | 275.40 | 277.20 | 273.40 | 275.80 | 275.80 | -1.78% | 159,644 |
| Mar 6, 2026 | 282.60 | 283.80 | 278.00 | 280.80 | 280.80 | -0.43% | 105,607 |
| Mar 5, 2026 | 286.80 | 287.20 | 282.00 | 282.00 | 282.00 | -1.88% | 103,607 |
| Mar 4, 2026 | 289.00 | 291.00 | 287.20 | 287.40 | 287.40 | - | 103,909 |
| Mar 3, 2026 | 294.80 | 294.80 | 287.40 | 287.40 | 287.40 | -2.58% | 140,030 |
| Mar 2, 2026 | 290.80 | 297.60 | 289.80 | 295.00 | 295.00 | 0.48% | 110,303 |
| Feb 27, 2026 | 294.80 | 296.40 | 293.00 | 293.60 | 293.60 | -0.27% | 141,233 |
| Feb 26, 2026 | 290.60 | 295.80 | 290.40 | 294.40 | 294.40 | 0.68% | 82,440 |
| Feb 25, 2026 | 293.80 | 295.60 | 290.60 | 292.40 | 292.40 | -0.75% | 79,532 |
| Feb 24, 2026 | 294.60 | 296.20 | 292.20 | 294.60 | 294.60 | 0.27% | 77,431 |
| Feb 23, 2026 | 293.80 | 294.20 | 290.60 | 293.80 | 293.80 | - | 78,439 |
| Feb 20, 2026 | 292.60 | 296.00 | 290.80 | 293.80 | 293.80 | 0.27% | 101,444 |
| Feb 19, 2026 | 296.40 | 296.40 | 290.80 | 293.00 | 293.00 | -0.61% | 126,296 |
| Feb 18, 2026 | 292.80 | 295.60 | 291.00 | 294.80 | 294.80 | -0.74% | 74,744 |
| Feb 17, 2026 | 295.00 | 298.80 | 293.80 | 297.00 | 297.00 | 0.88% | 114,109 |
| Feb 16, 2026 | 293.20 | 296.20 | 290.20 | 294.40 | 294.40 | - | 135,579 |
| Feb 13, 2026 | 284.60 | 295.40 | 284.60 | 294.40 | 294.40 | 3.23% | 223,656 |
| Feb 12, 2026 | 281.80 | 291.00 | 281.40 | 285.20 | 285.20 | 1.71% | 216,332 |
| Feb 11, 2026 | 292.00 | 295.00 | 280.40 | 280.40 | 280.40 | -10.30% | 428,890 |
| Feb 10, 2026 | 311.00 | 312.60 | 309.20 | 312.60 | 312.60 | 0.71% | 96,952 |
| Feb 9, 2026 | 307.00 | 311.40 | 306.00 | 310.40 | 310.40 | 0.71% | 106,028 |
| Feb 6, 2026 | 310.20 | 311.00 | 306.00 | 308.20 | 308.20 | -0.90% | 135,286 |
| Feb 5, 2026 | 309.00 | 314.20 | 309.00 | 311.00 | 311.00 | 0.19% | 103,319 |
| Feb 4, 2026 | 307.20 | 312.20 | 306.60 | 310.40 | 310.40 | 1.11% | 88,538 |
| Feb 3, 2026 | 308.80 | 308.80 | 304.40 | 307.00 | 307.00 | 0.92% | 81,609 |
| Feb 2, 2026 | 300.80 | 304.20 | 299.60 | 304.20 | 304.20 | 2.01% | 90,853 |
| Jan 30, 2026 | 297.00 | 300.80 | 293.80 | 298.20 | 298.20 | -0.27% | 92,053 |
| Jan 29, 2026 | 299.20 | 301.60 | 298.20 | 299.00 | 299.00 | 0.07% | 77,520 |
| Jan 28, 2026 | 302.80 | 303.00 | 294.60 | 298.80 | 298.80 | -1.65% | 127,566 |
| Jan 27, 2026 | 305.40 | 306.60 | 303.60 | 303.80 | 303.80 | 0.07% | 47,427 |
| Jan 26, 2026 | 306.60 | 307.80 | 302.40 | 303.60 | 303.60 | 0.20% | 67,874 |
| Jan 23, 2026 | 302.80 | 304.20 | 301.40 | 303.00 | 303.00 | -0.33% | 67,845 |
| Jan 22, 2026 | 304.40 | 306.00 | 302.60 | 304.00 | 304.00 | 0.60% | 68,173 |
| Jan 21, 2026 | 300.40 | 303.20 | 298.40 | 302.20 | 302.20 | 0.33% | 69,519 |
| Jan 20, 2026 | 305.20 | 305.20 | 301.00 | 301.20 | 301.20 | -1.63% | 70,195 |
| Jan 19, 2026 | 308.80 | 310.00 | 305.60 | 306.20 | 306.20 | -1.35% | 79,464 |
| Jan 16, 2026 | 309.20 | 310.80 | 308.20 | 310.40 | 310.40 | 0.78% | 93,134 |
| Jan 15, 2026 | 307.40 | 309.40 | 305.60 | 308.00 | 308.00 | 0.65% | 93,938 |
| Jan 14, 2026 | 303.20 | 306.80 | 303.20 | 306.00 | 306.00 | 1.06% | 105,489 |
| Jan 13, 2026 | 305.00 | 305.00 | 299.40 | 302.80 | 302.80 | -0.72% | 89,834 |
| Jan 12, 2026 | 305.00 | 307.40 | 304.60 | 305.00 | 305.00 | -0.33% | 71,239 |
| Jan 9, 2026 | 307.00 | 307.20 | 303.80 | 306.00 | 306.00 | -0.33% | 79,724 |
| Jan 8, 2026 | 306.80 | 308.20 | 303.80 | 307.00 | 307.00 | 0.33% | 97,040 |
| Jan 7, 2026 | 305.80 | 307.40 | 302.80 | 306.00 | 306.00 | 0.66% | 103,653 |
| Jan 6, 2026 | 306.00 | 308.00 | 302.80 | 304.00 | 304.00 | 0.80% | 95,027 |
| Jan 5, 2026 | 298.40 | 302.40 | 297.00 | 301.60 | 301.60 | 0.80% | 98,905 |