Schindler Holding AG (SWX:SCHP)
Switzerland · Delayed Price · Currency is CHF 287.00
+0.80 (0.28%)
At close: Nov 28, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 285.80 | 287.20 | 285.80 | 287.00 | 287.00 | 0.28% | 55,644 |
| Nov 27, 2025 | 286.00 | 286.80 | 284.00 | 286.20 | 286.20 | 0.07% | 52,892 |
| Nov 26, 2025 | 286.20 | 287.20 | 285.00 | 286.00 | 286.00 | -0.14% | 77,570 |
| Nov 25, 2025 | 283.20 | 286.60 | 282.60 | 286.40 | 286.40 | 0.77% | 90,289 |
| Nov 24, 2025 | 283.40 | 284.60 | 282.40 | 284.20 | 284.20 | 0.50% | 125,522 |
| Nov 21, 2025 | 279.60 | 284.20 | 278.80 | 282.80 | 282.80 | 0.86% | 92,462 |
| Nov 20, 2025 | 280.80 | 281.80 | 279.40 | 280.40 | 280.40 | 0.65% | 72,128 |
| Nov 19, 2025 | 280.20 | 281.20 | 278.60 | 278.60 | 278.60 | -0.43% | 63,682 |
| Nov 18, 2025 | 280.80 | 281.60 | 279.00 | 279.80 | 279.80 | -0.99% | 112,570 |
| Nov 17, 2025 | 284.80 | 285.00 | 282.00 | 282.60 | 282.60 | -0.84% | 86,133 |
| Nov 14, 2025 | 283.40 | 286.60 | 282.60 | 285.00 | 285.00 | -0.21% | 69,838 |
| Nov 13, 2025 | 285.80 | 286.40 | 284.00 | 285.60 | 285.60 | -0.07% | 64,267 |
| Nov 12, 2025 | 285.40 | 287.00 | 284.00 | 285.80 | 285.80 | 0.56% | 77,670 |
| Nov 11, 2025 | 284.00 | 286.00 | 282.40 | 284.20 | 284.20 | 0.42% | 85,097 |
| Nov 10, 2025 | 284.00 | 284.20 | 282.40 | 283.00 | 283.00 | -0.42% | 91,094 |
| Nov 7, 2025 | 284.40 | 285.40 | 282.00 | 284.20 | 284.20 | -0.14% | 73,798 |
| Nov 6, 2025 | 283.40 | 285.20 | 282.40 | 284.60 | 284.60 | 0.07% | 70,900 |
| Nov 5, 2025 | 282.20 | 285.00 | 281.80 | 284.40 | 284.40 | 0.28% | 116,389 |
| Nov 4, 2025 | 283.00 | 285.20 | 281.40 | 283.60 | 283.60 | -0.28% | 109,021 |
| Nov 3, 2025 | 286.00 | 286.00 | 282.40 | 284.40 | 284.40 | -0.56% | 105,173 |
| Oct 31, 2025 | 286.00 | 287.20 | 285.00 | 286.00 | 286.00 | 0.07% | 87,321 |
| Oct 30, 2025 | 286.80 | 289.00 | 285.00 | 285.80 | 285.80 | -0.76% | 82,014 |
| Oct 29, 2025 | 287.80 | 290.00 | 286.40 | 288.00 | 288.00 | -0.35% | 64,612 |
| Oct 28, 2025 | 289.80 | 290.40 | 287.60 | 289.00 | 289.00 | -0.82% | 103,775 |
| Oct 27, 2025 | 290.40 | 293.00 | 289.00 | 291.40 | 291.40 | -0.61% | 103,048 |
| Oct 24, 2025 | 308.00 | 312.20 | 291.60 | 293.20 | 293.20 | -4.18% | 243,848 |
| Oct 23, 2025 | 301.20 | 307.00 | 301.20 | 306.00 | 306.00 | 1.39% | 96,061 |
| Oct 22, 2025 | 298.80 | 303.00 | 298.60 | 301.80 | 301.80 | 0.73% | 116,264 |
| Oct 21, 2025 | 299.00 | 299.80 | 297.40 | 299.60 | 299.60 | 0.54% | 77,980 |
| Oct 20, 2025 | 298.20 | 299.00 | 297.20 | 298.00 | 298.00 | -0.07% | 60,718 |
| Oct 17, 2025 | 298.00 | 299.00 | 297.00 | 298.20 | 298.20 | -0.40% | 62,767 |
| Oct 16, 2025 | 297.20 | 299.40 | 295.80 | 299.40 | 299.40 | 0.67% | 87,575 |
| Oct 15, 2025 | 296.00 | 297.40 | 294.60 | 297.40 | 297.40 | 0.54% | 142,896 |
| Oct 14, 2025 | 294.60 | 295.80 | 292.80 | 295.80 | 295.80 | 0.14% | 130,729 |
| 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% | 76,552 |
| Oct 8, 2025 | 298.60 | 299.60 | 296.00 | 298.60 | 298.60 | 0.40% | 73,464 |
| 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% | 84,637 |
| Oct 3, 2025 | 300.40 | 301.00 | 297.00 | 299.00 | 299.00 | -0.33% | 95,494 |
| Oct 2, 2025 | 299.00 | 300.00 | 295.00 | 300.00 | 300.00 | 0.33% | 119,185 |
| Oct 1, 2025 | 301.60 | 301.60 | 296.00 | 299.00 | 299.00 | -0.73% | 107,049 |
| Sep 30, 2025 | 301.40 | 301.80 | 299.00 | 301.20 | 301.20 | -0.20% | 142,175 |
| 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% | 135,050 |
| Sep 24, 2025 | 296.60 | 299.20 | 295.40 | 299.00 | 299.00 | 0.95% | 162,499 |
| 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% | 118,654 |