Schindler Holding AG (SWX:SCHP)
Switzerland · Delayed Price · Currency is CHF 277.00
+0.40 (0.14%)
Apr 24, 2026, 5:30 PM CET
SWX:SCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 278.00 | 279.80 | 276.20 | 277.00 | 277.00 | 0.14% | 155,531 |
| Apr 23, 2026 | 274.80 | 280.40 | 271.40 | 276.60 | 276.60 | 2.75% | 157,278 |
| Apr 22, 2026 | 271.80 | 272.80 | 269.20 | 269.20 | 269.20 | -0.88% | 119,641 |
| Apr 21, 2026 | 273.40 | 274.60 | 271.60 | 271.60 | 271.60 | -1.09% | 88,678 |
| Apr 20, 2026 | 276.00 | 276.20 | 272.20 | 274.60 | 274.60 | -0.72% | 159,797 |
| Apr 17, 2026 | 272.40 | 276.80 | 272.40 | 276.60 | 276.60 | 1.10% | 130,719 |
| Apr 16, 2026 | 273.40 | 275.00 | 273.00 | 273.60 | 273.60 | 0.22% | 73,356 |
| Apr 15, 2026 | 274.40 | 275.80 | 273.00 | 273.00 | 273.00 | -0.44% | 63,828 |
| Apr 14, 2026 | 274.60 | 275.60 | 272.20 | 274.20 | 274.20 | 0.22% | 86,600 |
| Apr 13, 2026 | 277.20 | 277.20 | 270.40 | 273.60 | 273.60 | 0.88% | 73,237 |
| Apr 10, 2026 | 271.20 | 273.20 | 269.20 | 271.20 | 271.20 | 0.44% | 90,879 |
| Apr 9, 2026 | 266.60 | 270.00 | 266.40 | 270.00 | 270.00 | 1.50% | 139,326 |
| Apr 8, 2026 | 267.40 | 268.00 | 264.60 | 266.00 | 266.00 | 2.23% | 148,851 |
| Apr 7, 2026 | 263.60 | 264.40 | 260.20 | 260.20 | 260.20 | -0.31% | 139,661 |
| Apr 2, 2026 | 259.80 | 262.20 | 258.60 | 261.00 | 261.00 | -0.31% | 104,689 |
| Apr 1, 2026 | 263.00 | 264.00 | 260.80 | 261.80 | 261.80 | 0.54% | 85,571 |
| Mar 31, 2026 | 258.80 | 261.80 | 258.20 | 260.40 | 260.40 | 0.46% | 135,855 |
| Mar 30, 2026 | 258.00 | 260.40 | 257.20 | 259.20 | 259.20 | 0.78% | 110,370 |
| Mar 27, 2026 | 257.00 | 260.20 | 256.00 | 257.20 | 257.20 | -0.23% | 130,924 |
| Mar 26, 2026 | 256.20 | 258.40 | 255.00 | 257.80 | 257.80 | -1.90% | 124,910 |
| Mar 25, 2026 | 261.40 | 265.60 | 260.40 | 262.80 | 256.00 | - | 127,057 |
| Mar 24, 2026 | 264.20 | 264.40 | 261.00 | 262.80 | 256.00 | 0.23% | 113,066 |
| Mar 23, 2026 | 258.00 | 266.00 | 257.80 | 262.20 | 255.42 | 0.31% | 101,646 |
| Mar 20, 2026 | 265.80 | 266.40 | 261.40 | 261.40 | 254.64 | -1.13% | 167,254 |
| Mar 19, 2026 | 269.00 | 269.40 | 261.80 | 264.40 | 257.56 | -2.65% | 153,424 |
| Mar 18, 2026 | 273.60 | 275.40 | 271.20 | 271.60 | 264.57 | -0.51% | 76,124 |
| Mar 17, 2026 | 273.20 | 276.00 | 270.60 | 273.00 | 265.94 | -0.07% | 105,009 |
| Mar 16, 2026 | 271.00 | 274.40 | 269.60 | 273.20 | 266.13 | 0.81% | 97,113 |
| Mar 13, 2026 | 270.40 | 272.00 | 268.60 | 271.00 | 263.99 | -0.22% | 194,026 |
| Mar 12, 2026 | 271.00 | 272.60 | 270.60 | 271.60 | 264.57 | 0.07% | 138,065 |
| Mar 11, 2026 | 272.00 | 273.20 | 269.80 | 271.40 | 264.38 | -1.02% | 136,343 |
| Mar 10, 2026 | 279.40 | 279.60 | 274.20 | 274.20 | 267.11 | -0.58% | 100,684 |
| Mar 9, 2026 | 275.40 | 277.20 | 273.40 | 275.80 | 268.66 | -1.78% | 159,644 |
| Mar 6, 2026 | 282.60 | 283.80 | 278.00 | 280.80 | 273.53 | -0.43% | 105,607 |
| Mar 5, 2026 | 286.80 | 287.20 | 282.00 | 282.00 | 274.70 | -1.88% | 103,607 |
| Mar 4, 2026 | 289.00 | 291.00 | 287.20 | 287.40 | 279.96 | - | 103,909 |
| Mar 3, 2026 | 294.80 | 294.80 | 287.40 | 287.40 | 279.96 | -2.58% | 140,030 |
| Mar 2, 2026 | 290.80 | 297.60 | 289.80 | 295.00 | 287.37 | 0.48% | 110,303 |
| Feb 27, 2026 | 294.80 | 296.40 | 293.00 | 293.60 | 286.00 | -0.27% | 141,233 |
| Feb 26, 2026 | 290.60 | 295.80 | 290.40 | 294.40 | 286.78 | 0.68% | 82,440 |
| Feb 25, 2026 | 293.80 | 295.60 | 290.60 | 292.40 | 284.83 | -0.75% | 79,532 |
| Feb 24, 2026 | 294.60 | 296.20 | 292.20 | 294.60 | 286.98 | 0.27% | 77,431 |
| Feb 23, 2026 | 293.80 | 294.20 | 290.60 | 293.80 | 286.20 | - | 78,439 |
| Feb 20, 2026 | 292.60 | 296.00 | 290.80 | 293.80 | 286.20 | 0.27% | 101,444 |
| Feb 19, 2026 | 296.40 | 296.40 | 290.80 | 293.00 | 285.42 | -0.61% | 126,296 |
| Feb 18, 2026 | 292.80 | 295.60 | 291.00 | 294.80 | 287.17 | -0.74% | 74,744 |
| Feb 17, 2026 | 295.00 | 298.80 | 293.80 | 297.00 | 289.32 | 0.88% | 114,109 |
| Feb 16, 2026 | 293.20 | 296.20 | 290.20 | 294.40 | 286.78 | - | 135,579 |
| Feb 13, 2026 | 284.60 | 295.40 | 284.60 | 294.40 | 286.78 | 3.23% | 223,656 |
| Feb 12, 2026 | 281.80 | 291.00 | 281.40 | 285.20 | 277.82 | 1.71% | 216,332 |