Schindler Holding AG (SWX:SCHP)
Switzerland · Delayed Price · Currency is CHF 307.80
-0.60 (-0.19%)
Nov 12, 2026, 5:30 PM CET
SWX:SCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 309.80 | 310.80 | 307.40 | 307.80 | 307.80 | -0.19% | 79,926 |
| Nov 11, 2026 | 303.80 | 308.40 | 303.80 | 308.40 | 308.40 | 0.72% | 63,598 |
| Nov 10, 2026 | 306.80 | 308.00 | 305.40 | 306.20 | 306.20 | 0.13% | 76,471 |
| Nov 9, 2026 | 306.40 | 308.00 | 305.20 | 305.80 | 305.80 | -0.20% | 78,146 |
| Nov 6, 2026 | 307.60 | 309.00 | 302.40 | 306.40 | 306.40 | -1.86% | 78,412 |
| Nov 5, 2026 | 312.40 | 312.40 | 308.80 | 312.20 | 312.20 | 0.64% | 75,852 |
| Nov 4, 2026 | 304.80 | 312.00 | 304.20 | 310.20 | 310.20 | 1.31% | 87,017 |
| Nov 3, 2026 | 306.40 | 307.80 | 304.00 | 306.20 | 306.20 | -0.07% | 70,727 |
| Nov 2, 2026 | 303.00 | 306.80 | 302.60 | 306.40 | 306.40 | 1.06% | 60,499 |
| Oct 30, 2026 | 301.60 | 303.80 | 301.20 | 303.20 | 303.20 | 1.00% | 98,208 |
| Oct 29, 2026 | 299.60 | 301.80 | 297.80 | 300.20 | 300.20 | -0.07% | 84,004 |
| Oct 28, 2026 | 301.20 | 303.00 | 299.60 | 300.40 | 300.40 | -0.86% | 91,774 |
| Oct 27, 2026 | 301.40 | 303.80 | 298.00 | 303.00 | 303.00 | - | 115,767 |
| Oct 26, 2026 | 298.80 | 303.00 | 295.40 | 303.00 | 303.00 | 1.41% | 151,546 |
| Oct 23, 2026 | 293.00 | 299.60 | 292.80 | 298.80 | 298.80 | 2.05% | 152,335 |
| 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 |