Schindler Holding AG (SWX:SCHP)
Switzerland · Delayed Price · Currency is CHF 263.80
+3.20 (1.23%)
Jun 4, 2026, 5:30 PM CET
SWX:SCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 261.40 | 265.00 | 260.80 | 264.40 | - | 1.46% | 48,320 |
| 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 |
| Apr 29, 2026 | 273.40 | 276.60 | 269.00 | 270.60 | 270.60 | -0.95% | 151,229 |
| Apr 28, 2026 | 272.20 | 275.20 | 272.00 | 273.20 | 273.20 | -0.29% | 73,049 |
| Apr 27, 2026 | 276.20 | 277.80 | 272.40 | 274.00 | 274.00 | -1.08% | 127,618 |
| 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 | 0.70% | 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 |