Schindler Holding AG (SWX:SCHPE)
Switzerland · Delayed Price · Currency is CHF 300.80
+1.60 (0.53%)
At close: Sep 30, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 301.40 | 301.60 | 299.80 | 300.80 | 300.80 | 0.53% | 13,809 |
| Sep 29, 2025 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | - | - |
| Sep 26, 2025 | 299.00 | 300.60 | 299.00 | 299.20 | 299.20 | -0.20% | 3,000 |
| Sep 25, 2025 | 300.40 | 300.80 | 299.00 | 299.80 | 299.80 | 0.13% | 9,710 |
| Sep 24, 2025 | 297.80 | 299.60 | 297.60 | 299.40 | 299.40 | 0.20% | 9,950 |
| Sep 23, 2025 | 300.20 | 301.00 | 298.20 | 298.80 | 298.80 | -1.06% | 10,000 |
| Sep 22, 2025 | 303.40 | 303.80 | 301.80 | 302.00 | 302.00 | -0.46% | 23,759 |
| Sep 19, 2025 | 303.80 | 305.00 | 303.00 | 303.40 | 303.40 | 5.49% | 21,450 |
| Sep 18, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 17, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 16, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 15, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 12, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 11, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 10, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 9, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 8, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 5, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 4, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 3, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 2, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Sep 1, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 29, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 28, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 27, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 26, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 25, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 22, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 21, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 20, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 19, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 18, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 15, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 14, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 13, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 12, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 11, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 8, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 7, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 6, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 5, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Aug 4, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Jul 31, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Jul 30, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Jul 29, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Jul 28, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Jul 25, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Jul 24, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Jul 23, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |
| Jul 22, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | - |