Schindler Holding AG (SWX:SCHP)
Switzerland · Delayed Price · Currency is CHF 262.60
+1.60 (0.61%)
Aug 24, 2026, 5:15 PM CET
SWX:SCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 262.20 | 263.20 | 261.00 | 262.80 | - | 0.69% | 38,488 |
| 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 |
| Aug 14, 2026 | 260.80 | 261.40 | 258.00 | 258.60 | 258.60 | -0.46% | 122,224 |
| Aug 13, 2026 | 260.20 | 262.00 | 259.80 | 259.80 | 259.80 | -0.54% | 86,062 |
| Aug 12, 2026 | 262.20 | 262.60 | 260.00 | 261.20 | 261.20 | -0.31% | 67,486 |
| Aug 11, 2026 | 262.40 | 264.60 | 261.80 | 262.00 | 262.00 | -0.46% | 65,762 |
| Aug 10, 2026 | 265.40 | 265.60 | 263.00 | 263.20 | 263.20 | -0.90% | 78,078 |
| Aug 7, 2026 | 264.40 | 267.60 | 263.40 | 265.60 | 265.60 | 0.38% | 63,740 |
| Aug 6, 2026 | 261.80 | 264.60 | 261.60 | 264.60 | 264.60 | 1.15% | 89,811 |
| Aug 5, 2026 | 263.00 | 263.20 | 260.80 | 261.60 | 261.60 | 0.54% | 97,182 |
| Aug 4, 2026 | 260.00 | 262.60 | 259.20 | 260.20 | 260.20 | 0.39% | 88,710 |
| Aug 3, 2026 | 255.20 | 259.40 | 254.80 | 259.20 | 259.20 | 1.81% | 70,424 |
| Jul 31, 2026 | 253.60 | 255.60 | 253.60 | 254.60 | 254.60 | 0.47% | 96,136 |
| Jul 30, 2026 | 258.00 | 259.20 | 253.40 | 253.40 | 253.40 | -1.78% | 112,786 |
| Jul 29, 2026 | 261.60 | 262.20 | 258.00 | 258.00 | 258.00 | -1.23% | 73,034 |
| Jul 28, 2026 | 255.00 | 262.20 | 255.00 | 261.20 | 261.20 | 2.92% | 102,430 |
| Jul 27, 2026 | 253.80 | 255.80 | 253.00 | 253.80 | 253.80 | 0.79% | 124,592 |
| Jul 24, 2026 | 251.40 | 253.40 | 249.80 | 251.80 | 251.80 | 0.72% | 124,500 |
| Jul 23, 2026 | 249.60 | 253.20 | 248.20 | 250.00 | 250.00 | 0.48% | 130,386 |
| Jul 22, 2026 | 254.80 | 254.80 | 246.60 | 248.80 | 248.80 | -2.43% | 202,728 |
| Jul 21, 2026 | 258.20 | 260.00 | 251.80 | 255.00 | 255.00 | -5.42% | 340,871 |
| Jul 20, 2026 | 269.20 | 271.80 | 269.00 | 269.60 | 269.60 | -0.22% | 104,816 |
| Jul 17, 2026 | 269.60 | 272.00 | 269.40 | 270.20 | 270.20 | 0.37% | 89,920 |
| Jul 16, 2026 | 265.00 | 269.20 | 263.20 | 269.20 | 269.20 | 2.12% | 107,055 |
| Jul 15, 2026 | 265.00 | 265.20 | 262.20 | 263.60 | 263.60 | -0.68% | 89,576 |
| Jul 14, 2026 | 262.40 | 267.00 | 262.20 | 265.40 | 265.40 | 0.68% | 70,039 |
| 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 |