Schindler Holding AG (SWX:SCHP)
Switzerland · Delayed Price · Currency is CHF 306.60
+4.60 (1.52%)
Aug 14, 2025, 5:31 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 288.00 | 291.40 | 287.60 | 291.40 | 291.40 | 1.46% | 88,682 |
| Jun 25, 2025 | 288.80 | 289.60 | 286.40 | 287.20 | 287.20 | - | 60,917 |
| Jun 24, 2025 | 290.00 | 290.60 | 286.40 | 287.20 | 287.20 | - | 54,131 |
| Jun 23, 2025 | 284.20 | 287.80 | 283.80 | 287.20 | 287.20 | -0.07% | 96,658 |
| Jun 20, 2025 | 290.00 | 290.20 | 287.40 | 287.40 | 287.40 | -0.42% | 118,534 |
| Jun 19, 2025 | 290.00 | 291.60 | 288.60 | 288.60 | 288.60 | -0.89% | 60,137 |
| Jun 18, 2025 | 292.80 | 294.00 | 290.40 | 291.20 | 291.20 | -0.27% | 78,169 |
| Jun 17, 2025 | 293.80 | 294.80 | 289.40 | 292.00 | 292.00 | -1.95% | 96,916 |
| Jun 16, 2025 | 296.80 | 299.20 | 295.80 | 297.80 | 297.80 | 0.34% | 35,924 |
| Jun 13, 2025 | 297.20 | 299.60 | 296.20 | 296.80 | 296.80 | -1.26% | 58,138 |
| Jun 12, 2025 | 298.80 | 301.40 | 296.40 | 300.60 | 300.60 | 0.94% | 98,442 |
| Jun 11, 2025 | 296.80 | 299.80 | 295.80 | 297.80 | 297.80 | 0.13% | 71,110 |
| Jun 10, 2025 | 298.40 | 300.00 | 296.60 | 297.40 | 297.40 | -0.34% | 50,870 |
| Jun 6, 2025 | 297.60 | 299.20 | 296.60 | 298.40 | 298.40 | - | 62,327 |
| Jun 5, 2025 | 296.00 | 299.60 | 295.00 | 298.40 | 298.40 | 1.08% | 52,749 |
| Jun 4, 2025 | 294.40 | 297.40 | 294.40 | 295.20 | 295.20 | 0.54% | 82,397 |
| Jun 3, 2025 | 296.40 | 296.40 | 292.40 | 293.60 | 293.60 | 0.07% | 83,850 |