Schindler Holding AG (SWX:SCHP)
Switzerland · Delayed Price · Currency is CHF 297.80
-0.40 (-0.13%)
Oct 20, 2025, 2:40 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 298.00 | 299.00 | 297.00 | 298.20 | 298.20 | -0.40% | 62,795 |
| Oct 16, 2025 | 297.20 | 299.40 | 295.80 | 299.40 | 299.40 | 0.67% | 87,670 |
| Oct 15, 2025 | 296.00 | 297.40 | 294.60 | 297.40 | 297.40 | 0.54% | 142,928 |
| Oct 14, 2025 | 294.60 | 295.80 | 292.80 | 295.80 | 295.80 | 0.14% | 130,739 |
| Oct 13, 2025 | 296.60 | 297.20 | 294.40 | 295.40 | 295.40 | -0.20% | 70,389 |
| Oct 10, 2025 | 299.00 | 300.20 | 296.00 | 296.00 | 296.00 | -1.14% | 64,832 |
| Oct 9, 2025 | 298.00 | 300.00 | 297.00 | 299.40 | 299.40 | 0.27% | 76,555 |
| Oct 8, 2025 | 298.60 | 299.60 | 296.00 | 298.60 | 298.60 | 0.40% | 73,472 |
| Oct 7, 2025 | 297.40 | 299.20 | 297.20 | 297.40 | 297.40 | 0.13% | 97,485 |
| Oct 6, 2025 | 298.80 | 299.60 | 296.20 | 297.00 | 297.00 | -0.67% | 84,692 |
| Oct 3, 2025 | 300.40 | 301.00 | 297.00 | 299.00 | 299.00 | -0.33% | 95,534 |
| Oct 2, 2025 | 299.00 | 300.00 | 295.00 | 300.00 | 300.00 | 0.33% | 119,517 |
| Oct 1, 2025 | 301.60 | 301.60 | 296.00 | 299.00 | 299.00 | -0.73% | 107,168 |
| Sep 30, 2025 | 301.40 | 301.80 | 299.00 | 301.20 | 301.20 | -0.20% | 142,771 |
| Sep 29, 2025 | 300.20 | 302.20 | 299.60 | 301.80 | 301.80 | 0.60% | 148,344 |
| Sep 26, 2025 | 299.00 | 300.60 | 298.40 | 300.00 | 300.00 | 0.47% | 155,753 |
| Sep 25, 2025 | 300.00 | 300.60 | 298.40 | 298.60 | 298.60 | -0.13% | 135,075 |
| Sep 24, 2025 | 296.60 | 299.20 | 295.40 | 299.00 | 299.00 | 0.95% | 162,553 |
| Sep 23, 2025 | 300.40 | 301.40 | 296.20 | 296.20 | 296.20 | -1.79% | 137,903 |
| Sep 22, 2025 | 302.40 | 303.40 | 301.20 | 301.60 | 301.60 | -0.13% | 118,838 |
| Sep 19, 2025 | 304.20 | 304.60 | 301.20 | 302.00 | 302.00 | -0.20% | 272,433 |
| Sep 18, 2025 | 299.80 | 308.40 | 299.80 | 302.60 | 302.60 | 0.73% | 101,590 |
| Sep 17, 2025 | 299.60 | 301.00 | 298.40 | 300.40 | 300.40 | - | 116,875 |
| Sep 16, 2025 | 303.00 | 307.80 | 300.00 | 300.40 | 300.40 | -3.41% | 201,646 |
| Sep 15, 2025 | 314.80 | 315.80 | 308.60 | 311.00 | 311.00 | -1.08% | 43,392 |
| Sep 12, 2025 | 312.20 | 315.40 | 312.20 | 314.40 | 314.40 | 0.90% | 51,188 |
| Sep 11, 2025 | 309.60 | 311.80 | 309.20 | 311.60 | 311.60 | 0.97% | 52,559 |
| Sep 10, 2025 | 309.40 | 309.80 | 306.80 | 308.60 | 308.60 | 0.26% | 64,874 |
| Sep 9, 2025 | 307.20 | 307.80 | 305.60 | 307.80 | 307.80 | 0.59% | 52,473 |
| Sep 8, 2025 | 303.20 | 306.60 | 302.40 | 306.00 | 306.00 | 0.92% | 35,006 |
| 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 |