Schindler Holding AG (SWX:SCHP)
Switzerland · Delayed Price · Currency is CHF 303.20
+3.40 (1.13%)
Sep 5, 2025, 5:30 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 301.00 | 304.00 | 300.20 | 303.20 | 303.20 | 1.13% | 68,359 |
| Sep 4, 2025 | 296.00 | 300.00 | 295.60 | 299.80 | 299.80 | 1.42% | 61,441 |
| Sep 3, 2025 | 293.60 | 295.60 | 291.60 | 295.60 | 295.60 | 1.03% | 53,185 |
| Sep 2, 2025 | 293.80 | 294.00 | 291.40 | 292.60 | 292.60 | -0.61% | 42,782 |
| Sep 1, 2025 | 296.80 | 297.80 | 294.00 | 294.40 | 294.40 | -0.94% | 42,913 |
| Aug 29, 2025 | 301.60 | 303.20 | 296.40 | 297.20 | 297.20 | -1.33% | 81,895 |
| Aug 28, 2025 | 302.40 | 302.80 | 299.80 | 301.20 | 301.20 | -0.26% | 50,980 |
| Aug 27, 2025 | 303.60 | 305.00 | 301.20 | 302.00 | 302.00 | -0.85% | 50,293 |
| Aug 26, 2025 | 305.00 | 306.20 | 303.00 | 304.60 | 304.60 | -0.39% | 105,246 |
| Aug 25, 2025 | 304.60 | 308.00 | 304.60 | 305.80 | 305.80 | 0.13% | 34,714 |
| Aug 22, 2025 | 304.00 | 305.40 | 303.00 | 305.40 | 305.40 | 0.07% | 35,206 |
| Aug 21, 2025 | 308.40 | 308.60 | 305.20 | 305.20 | 305.20 | -0.97% | 53,277 |
| Aug 20, 2025 | 303.00 | 309.80 | 302.60 | 308.20 | 308.20 | 1.18% | 60,214 |
| Aug 19, 2025 | 301.60 | 305.20 | 300.80 | 304.60 | 304.60 | 1.20% | 32,092 |
| Aug 18, 2025 | 302.40 | 303.80 | 300.60 | 301.00 | 301.00 | -0.40% | 69,635 |
| Aug 15, 2025 | 307.60 | 308.20 | 301.60 | 302.20 | 302.20 | -1.44% | 61,054 |
| Aug 14, 2025 | 303.60 | 306.60 | 302.40 | 306.60 | 306.60 | 1.52% | 104,510 |
| Aug 13, 2025 | 298.80 | 303.00 | 298.60 | 302.00 | 302.00 | 1.48% | 78,012 |
| Aug 12, 2025 | 296.80 | 298.20 | 296.80 | 297.60 | 297.60 | 0.27% | 46,775 |
| Aug 11, 2025 | 297.80 | 298.40 | 296.40 | 296.80 | 296.80 | -0.20% | 25,819 |
| Aug 8, 2025 | 298.60 | 299.00 | 296.00 | 297.40 | 297.40 | -0.27% | 50,989 |
| Aug 7, 2025 | 295.60 | 299.40 | 295.60 | 298.20 | 298.20 | 1.02% | 71,605 |
| Aug 6, 2025 | 294.80 | 295.20 | 293.00 | 295.20 | 295.20 | 0.54% | 76,645 |
| Aug 5, 2025 | 294.80 | 295.20 | 293.40 | 293.60 | 293.60 | -0.14% | 62,877 |
| Aug 4, 2025 | 289.40 | 295.40 | 288.60 | 294.00 | 294.00 | -0.41% | 69,350 |
| Jul 31, 2025 | 296.60 | 298.40 | 295.20 | 295.20 | 295.20 | -0.34% | 77,588 |
| Jul 30, 2025 | 297.00 | 299.00 | 296.20 | 296.20 | 296.20 | -0.60% | 64,887 |
| Jul 29, 2025 | 295.40 | 298.00 | 294.40 | 298.00 | 298.00 | 1.22% | 42,410 |
| Jul 28, 2025 | 297.20 | 297.60 | 293.20 | 294.40 | 294.40 | -0.34% | 82,663 |
| Jul 25, 2025 | 295.80 | 296.40 | 293.60 | 295.40 | 295.40 | -0.20% | 39,349 |
| Jul 24, 2025 | 302.60 | 302.60 | 296.00 | 296.00 | 296.00 | -1.86% | 144,576 |
| Jul 23, 2025 | 301.60 | 305.20 | 296.60 | 301.60 | 301.60 | 0.73% | 109,437 |
| Jul 22, 2025 | 300.20 | 300.40 | 297.80 | 299.40 | 299.40 | -0.33% | 56,149 |
| Jul 21, 2025 | 306.20 | 306.20 | 296.20 | 300.40 | 300.40 | 1.42% | 82,398 |
| Jul 18, 2025 | 298.40 | 308.40 | 291.80 | 296.20 | 296.20 | -1.07% | 184,440 |
| Jul 17, 2025 | 296.20 | 300.80 | 294.80 | 299.40 | 299.40 | 2.11% | 86,279 |
| Jul 16, 2025 | 293.00 | 294.20 | 292.40 | 293.20 | 293.20 | -0.34% | 69,973 |
| Jul 15, 2025 | 295.60 | 296.60 | 293.60 | 294.20 | 294.20 | -0.54% | 45,713 |
| Jul 14, 2025 | 296.40 | 297.20 | 293.40 | 295.80 | 295.80 | -0.54% | 64,816 |
| Jul 11, 2025 | 298.00 | 298.80 | 296.80 | 297.40 | 297.40 | -0.60% | 60,423 |
| Jul 10, 2025 | 292.60 | 299.20 | 291.60 | 299.20 | 299.20 | 2.61% | 141,323 |
| Jul 9, 2025 | 289.60 | 292.40 | 287.60 | 291.60 | 291.60 | 0.07% | 93,906 |
| Jul 8, 2025 | 293.00 | 293.40 | 290.80 | 291.40 | 291.40 | -0.75% | 93,667 |
| Jul 7, 2025 | 292.20 | 294.20 | 291.00 | 293.60 | 293.60 | 0.82% | 49,450 |
| Jul 4, 2025 | 291.80 | 292.00 | 290.00 | 291.20 | 291.20 | -0.41% | 42,596 |
| Jul 3, 2025 | 291.60 | 293.00 | 290.00 | 292.40 | 292.40 | 0.34% | 60,779 |
| Jul 2, 2025 | 293.00 | 293.20 | 290.20 | 291.40 | 291.40 | -0.48% | 88,327 |
| Jul 1, 2025 | 291.60 | 293.60 | 290.60 | 292.80 | 292.80 | -0.75% | 58,879 |
| Jun 30, 2025 | 296.20 | 297.80 | 293.60 | 295.00 | 295.00 | 0.14% | 123,509 |
| Jun 27, 2025 | 292.00 | 294.80 | 290.80 | 294.60 | 294.60 | 1.10% | 78,915 |