Schindler Holding AG (SWX:SCHP)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
300.00
+1.40 (0.47%)
Sep 26, 2025, 5:31 PM CET

Schindler Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025299.00300.60298.40300.00300.000.47%151,781
Sep 25, 2025300.00300.60298.40298.60298.60-0.13%135,075
Sep 24, 2025296.60299.20295.40299.00299.000.95%162,553
Sep 23, 2025300.40301.40296.20296.20296.20-1.79%137,903
Sep 22, 2025302.40303.40301.20301.60301.60-0.13%118,838
Sep 19, 2025304.20304.60301.20302.00302.00-0.20%272,433
Sep 18, 2025299.80308.40299.80302.60302.600.73%101,590
Sep 17, 2025299.60301.00298.40300.40300.40-116,875
Sep 16, 2025303.00307.80300.00300.40300.40-3.41%201,646
Sep 15, 2025314.80315.80308.60311.00311.00-1.08%43,392
Sep 12, 2025312.20315.40312.20314.40314.400.90%51,188
Sep 11, 2025309.60311.80309.20311.60311.600.97%52,559
Sep 10, 2025309.40309.80306.80308.60308.600.26%64,874
Sep 9, 2025307.20307.80305.60307.80307.800.59%52,473
Sep 8, 2025303.20306.60302.40306.00306.000.92%35,006
Sep 5, 2025301.00304.00300.20303.20303.201.13%68,359
Sep 4, 2025296.00300.00295.60299.80299.801.42%61,441
Sep 3, 2025293.60295.60291.60295.60295.601.03%53,185
Sep 2, 2025293.80294.00291.40292.60292.60-0.61%42,782
Sep 1, 2025296.80297.80294.00294.40294.40-0.94%42,913
Aug 29, 2025301.60303.20296.40297.20297.20-1.33%81,895
Aug 28, 2025302.40302.80299.80301.20301.20-0.26%50,980
Aug 27, 2025303.60305.00301.20302.00302.00-0.85%50,293
Aug 26, 2025305.00306.20303.00304.60304.60-0.39%105,246
Aug 25, 2025304.60308.00304.60305.80305.800.13%34,714
Aug 22, 2025304.00305.40303.00305.40305.400.07%35,206
Aug 21, 2025308.40308.60305.20305.20305.20-0.97%53,277
Aug 20, 2025303.00309.80302.60308.20308.201.18%60,214
Aug 19, 2025301.60305.20300.80304.60304.601.20%32,092
Aug 18, 2025302.40303.80300.60301.00301.00-0.40%69,635
Aug 15, 2025307.60308.20301.60302.20302.20-1.44%61,054
Aug 14, 2025303.60306.60302.40306.60306.601.52%104,510
Aug 13, 2025298.80303.00298.60302.00302.001.48%78,012
Aug 12, 2025296.80298.20296.80297.60297.600.27%46,775
Aug 11, 2025297.80298.40296.40296.80296.80-0.20%25,819
Aug 8, 2025298.60299.00296.00297.40297.40-0.27%50,989
Aug 7, 2025295.60299.40295.60298.20298.201.02%71,605
Aug 6, 2025294.80295.20293.00295.20295.200.54%76,645
Aug 5, 2025294.80295.20293.40293.60293.60-0.14%62,877
Aug 4, 2025289.40295.40288.60294.00294.00-0.41%69,350
Jul 31, 2025296.60298.40295.20295.20295.20-0.34%77,588
Jul 30, 2025297.00299.00296.20296.20296.20-0.60%64,887
Jul 29, 2025295.40298.00294.40298.00298.001.22%42,410
Jul 28, 2025297.20297.60293.20294.40294.40-0.34%82,663
Jul 25, 2025295.80296.40293.60295.40295.40-0.20%39,349
Jul 24, 2025302.60302.60296.00296.00296.00-1.86%144,576
Jul 23, 2025301.60305.20296.60301.60301.600.73%109,437
Jul 22, 2025300.20300.40297.80299.40299.40-0.33%56,149
Jul 21, 2025306.20306.20296.20300.40300.401.42%82,398
Jul 18, 2025298.40308.40291.80296.20296.20-1.07%184,440