Schindler Holding AG (SWX:SCHP)
Switzerland · Delayed Price · Currency is CHF 298.80
+6.00 (2.05%)
Oct 23, 2026, 5:30 PM CEST
SWX:SCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 293.00 | 299.60 | 292.80 | 298.80 | 298.80 | 2.05% | 152,417 |
| Oct 22, 2026 | 281.60 | 292.80 | 281.60 | 292.80 | 292.80 | 8.52% | 219,250 |
| Oct 21, 2026 | 268.80 | 271.40 | 266.60 | 269.80 | 269.80 | 0.22% | 97,275 |
| Oct 20, 2026 | 269.20 | 270.00 | 266.20 | 269.20 | 269.20 | - | 88,643 |
| Oct 19, 2026 | 268.00 | 270.20 | 266.80 | 269.20 | 269.20 | 0.15% | 65,193 |
| Oct 16, 2026 | 266.80 | 269.00 | 266.80 | 268.80 | 268.80 | 0.98% | 76,617 |
| Oct 15, 2026 | 266.60 | 267.20 | 265.00 | 266.20 | 266.20 | -0.08% | 121,576 |
| Oct 14, 2026 | 266.40 | 267.60 | 265.20 | 266.40 | 266.40 | 0.53% | 54,504 |
| Oct 13, 2026 | 264.00 | 266.00 | 264.00 | 265.00 | 265.00 | 0.68% | 46,768 |
| Oct 12, 2026 | 262.20 | 264.20 | 262.00 | 263.20 | 263.20 | 0.53% | 53,705 |
| Oct 9, 2026 | 258.80 | 262.80 | 258.00 | 261.80 | 261.80 | 2.03% | 62,357 |
| Oct 8, 2026 | 259.20 | 259.20 | 256.40 | 256.60 | 256.60 | -1.16% | 82,988 |
| Oct 7, 2026 | 261.00 | 263.20 | 259.60 | 259.60 | 259.60 | -0.69% | 83,696 |
| Oct 6, 2026 | 262.20 | 263.40 | 257.60 | 261.40 | 261.40 | 0.46% | 104,148 |
| Oct 5, 2026 | 260.40 | 261.80 | 259.80 | 260.20 | 260.20 | -0.08% | 50,613 |
| Oct 2, 2026 | 256.20 | 260.60 | 256.20 | 260.40 | 260.40 | 1.80% | 71,848 |
| Oct 1, 2026 | 259.80 | 260.00 | 255.80 | 255.80 | 255.80 | -1.84% | 122,163 |
| Sep 30, 2026 | 264.80 | 265.80 | 259.80 | 260.60 | 260.60 | -1.29% | 102,639 |
| Sep 29, 2026 | 264.00 | 266.60 | 263.20 | 264.00 | 264.00 | 0.23% | 87,425 |
| Sep 28, 2026 | 263.80 | 265.80 | 263.40 | 263.40 | 263.40 | 0.23% | 88,933 |
| Sep 25, 2026 | 259.80 | 264.20 | 259.00 | 262.80 | 262.80 | 1.86% | 79,277 |
| Sep 24, 2026 | 261.80 | 262.80 | 256.80 | 258.00 | 258.00 | -1.30% | 118,257 |
| Sep 23, 2026 | 262.80 | 263.20 | 259.20 | 261.40 | 261.40 | -0.46% | 73,004 |
| Sep 22, 2026 | 258.20 | 264.00 | 257.80 | 262.60 | 262.60 | 1.63% | 67,699 |
| Sep 21, 2026 | 253.60 | 258.40 | 253.00 | 258.40 | 258.40 | 2.46% | 99,978 |
| Sep 18, 2026 | 254.20 | 255.60 | 252.20 | 252.20 | 252.20 | -1.18% | 261,800 |
| Sep 17, 2026 | 254.80 | 256.80 | 254.20 | 255.20 | 255.20 | 0.63% | 114,044 |
| Sep 16, 2026 | 253.80 | 255.00 | 252.80 | 253.60 | 253.60 | 0.24% | 93,466 |
| Sep 15, 2026 | 251.20 | 253.80 | 250.60 | 253.00 | 253.00 | 0.32% | 97,541 |
| Sep 14, 2026 | 250.40 | 252.80 | 249.60 | 252.20 | 252.20 | 0.40% | 82,919 |
| Sep 11, 2026 | 250.80 | 252.40 | 250.00 | 251.20 | 251.20 | 0.24% | 65,253 |
| Sep 10, 2026 | 251.20 | 252.60 | 250.20 | 250.60 | 250.60 | -0.24% | 87,139 |
| Sep 9, 2026 | 251.60 | 257.40 | 250.40 | 251.20 | 251.20 | -0.95% | 117,216 |
| Sep 8, 2026 | 254.40 | 257.40 | 253.60 | 253.60 | 253.60 | - | 95,736 |
| Sep 7, 2026 | 252.20 | 257.00 | 251.40 | 253.60 | 253.60 | -2.69% | 121,444 |
| Sep 4, 2026 | 260.60 | 262.40 | 260.00 | 260.60 | 260.60 | - | 94,639 |
| Sep 3, 2026 | 258.80 | 261.80 | 257.60 | 260.60 | 260.60 | 0.93% | 62,684 |
| Sep 2, 2026 | 260.40 | 261.60 | 258.20 | 258.20 | 258.20 | -1.45% | 78,135 |
| Sep 1, 2026 | 262.40 | 263.80 | 258.80 | 262.00 | 262.00 | -0.38% | 98,351 |
| Aug 31, 2026 | 264.40 | 264.80 | 262.60 | 263.00 | 263.00 | -0.45% | 140,693 |
| Aug 28, 2026 | 267.00 | 267.40 | 263.60 | 264.20 | 264.20 | -0.60% | 71,740 |
| Aug 27, 2026 | 265.20 | 267.00 | 264.20 | 265.80 | 265.80 | -0.23% | 78,954 |
| Aug 26, 2026 | 265.00 | 268.00 | 264.60 | 266.40 | 266.40 | 0.60% | 96,090 |
| Aug 25, 2026 | 263.00 | 265.40 | 262.80 | 264.80 | 264.80 | 0.99% | 89,814 |
| Aug 24, 2026 | 262.20 | 263.40 | 261.00 | 262.20 | 262.20 | 0.46% | 75,650 |
| Aug 21, 2026 | 257.80 | 261.20 | 256.80 | 261.00 | 261.00 | 1.32% | 78,453 |
| Aug 20, 2026 | 254.00 | 257.80 | 253.80 | 257.60 | 257.60 | 1.34% | 85,364 |
| Aug 19, 2026 | 253.80 | 255.40 | 253.80 | 254.20 | 254.20 | - | 147,768 |
| Aug 18, 2026 | 256.20 | 256.60 | 254.20 | 254.20 | 254.20 | -1.01% | 88,377 |
| Aug 17, 2026 | 257.60 | 259.20 | 256.60 | 256.80 | 256.80 | -0.70% | 74,472 |