Schindler Holding AG (SWX:SCHP)
Switzerland · Delayed Price · Currency is CHF 265.40
+1.80 (0.68%)
Jul 14, 2026, 5:31 PM CET
SWX:SCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 262.20 | 265.20 | 262.00 | 263.60 | 263.60 | -0.15% | 63,194 |
| Jul 10, 2026 | 262.60 | 264.00 | 261.80 | 264.00 | 264.00 | 0.69% | 93,603 |
| Jul 9, 2026 | 263.40 | 265.00 | 262.20 | 262.20 | 262.20 | -0.46% | 113,680 |
| Jul 8, 2026 | 266.20 | 267.20 | 263.40 | 263.40 | 263.40 | -1.50% | 107,134 |
| Jul 7, 2026 | 271.00 | 271.80 | 267.00 | 267.40 | 267.40 | -1.11% | 87,585 |
| Jul 6, 2026 | 271.20 | 273.00 | 269.60 | 270.40 | 270.40 | -0.37% | 59,305 |
| Jul 3, 2026 | 270.80 | 272.20 | 269.20 | 271.40 | 271.40 | 1.12% | 63,016 |
| Jul 2, 2026 | 267.80 | 270.80 | 267.20 | 268.40 | 268.40 | 0.22% | 95,689 |
| Jul 1, 2026 | 268.00 | 269.20 | 266.80 | 267.80 | 267.80 | -0.07% | 121,518 |
| Jun 30, 2026 | 267.20 | 268.80 | 266.20 | 268.00 | 268.00 | 0.37% | 114,753 |
| Jun 29, 2026 | 267.80 | 267.80 | 265.20 | 267.00 | 267.00 | -0.30% | 78,696 |
| Jun 26, 2026 | 270.20 | 270.40 | 267.60 | 267.80 | 267.80 | -0.37% | 84,834 |
| Jun 25, 2026 | 266.60 | 271.00 | 264.60 | 268.80 | 268.80 | 0.90% | 118,331 |
| Jun 24, 2026 | 265.00 | 267.60 | 264.40 | 266.40 | 266.40 | - | 113,132 |
| Jun 23, 2026 | 266.80 | 269.00 | 266.00 | 266.40 | 266.40 | -0.89% | 91,862 |
| Jun 22, 2026 | 268.20 | 269.80 | 265.80 | 268.80 | 268.80 | -0.15% | 81,476 |
| Jun 19, 2026 | 268.80 | 270.40 | 268.40 | 269.20 | 269.20 | - | 186,417 |
| Jun 18, 2026 | 271.40 | 272.80 | 266.20 | 269.20 | 269.20 | 0.37% | 125,769 |
| Jun 17, 2026 | 267.40 | 269.60 | 267.40 | 268.20 | 268.20 | -0.07% | 137,114 |
| Jun 16, 2026 | 266.00 | 268.60 | 265.80 | 268.40 | 268.40 | 1.36% | 82,022 |
| Jun 15, 2026 | 264.80 | 267.00 | 264.20 | 264.80 | 264.80 | 0.84% | 100,794 |
| Jun 12, 2026 | 260.60 | 264.80 | 260.60 | 262.60 | 262.60 | 0.77% | 163,875 |
| Jun 11, 2026 | 261.20 | 262.60 | 260.60 | 260.60 | 260.60 | -0.99% | 86,329 |
| Jun 10, 2026 | 268.00 | 268.00 | 262.20 | 263.20 | 263.20 | - | 83,966 |
| Jun 9, 2026 | 263.80 | 265.00 | 262.80 | 263.20 | 263.20 | -0.75% | 111,266 |
| Jun 8, 2026 | 263.80 | 266.00 | 263.20 | 265.20 | 265.20 | 0.08% | 109,819 |
| Jun 5, 2026 | 266.00 | 267.20 | 264.40 | 265.00 | 265.00 | 0.45% | 77,375 |
| Jun 4, 2026 | 261.40 | 265.00 | 260.80 | 263.80 | 263.80 | 1.23% | 116,725 |
| Jun 3, 2026 | 260.80 | 262.40 | 259.80 | 260.60 | 260.60 | -0.08% | 96,336 |
| Jun 2, 2026 | 262.20 | 262.40 | 260.00 | 260.80 | 260.80 | -0.15% | 99,273 |
| Jun 1, 2026 | 262.00 | 263.20 | 258.60 | 261.20 | 261.20 | -1.06% | 206,769 |
| May 29, 2026 | 259.80 | 264.00 | 259.60 | 264.00 | 264.00 | 1.85% | 331,434 |
| May 28, 2026 | 259.20 | 261.00 | 257.00 | 259.20 | 259.20 | -0.61% | 103,550 |
| May 27, 2026 | 263.20 | 263.60 | 260.20 | 260.80 | 260.80 | - | 90,565 |
| May 26, 2026 | 259.60 | 263.00 | 259.20 | 260.80 | 260.80 | 0.69% | 83,948 |
| May 22, 2026 | 257.40 | 261.40 | 257.40 | 259.00 | 259.00 | -0.38% | 109,544 |
| May 21, 2026 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.07% | 165,715 |
| May 20, 2026 | 259.20 | 264.20 | 258.80 | 262.80 | 262.80 | 0.31% | 114,455 |
| May 19, 2026 | 258.40 | 262.40 | 258.40 | 262.00 | 262.00 | 0.77% | 130,362 |
| May 18, 2026 | 262.00 | 264.60 | 253.60 | 260.00 | 260.00 | -0.91% | 264,212 |
| May 15, 2026 | 262.60 | 264.60 | 260.40 | 262.40 | 262.40 | -0.08% | 169,709 |
| May 13, 2026 | 264.60 | 266.40 | 262.40 | 262.60 | 262.60 | -1.13% | 117,976 |
| May 12, 2026 | 262.40 | 266.20 | 262.40 | 265.60 | 265.60 | 0.30% | 116,893 |
| May 11, 2026 | 267.20 | 267.20 | 263.60 | 264.80 | 264.80 | -1.05% | 105,075 |
| May 8, 2026 | 273.60 | 274.00 | 267.40 | 267.60 | 267.60 | -2.76% | 145,208 |
| May 7, 2026 | 275.00 | 275.80 | 273.60 | 275.20 | 275.20 | 0.07% | 91,474 |
| May 6, 2026 | 273.20 | 276.00 | 272.80 | 275.00 | 275.00 | 1.10% | 91,062 |
| May 5, 2026 | 269.80 | 272.80 | 268.60 | 272.00 | 272.00 | 0.15% | 115,137 |
| May 4, 2026 | 274.20 | 274.20 | 270.40 | 271.60 | 271.60 | -0.66% | 82,321 |
| Apr 30, 2026 | 264.60 | 273.40 | 264.60 | 273.40 | 273.40 | 1.03% | 121,513 |