Schindler Holding AG (SWX:SCHPE)
Switzerland · Delayed Price · Currency is CHF 262.60
-0.60 (-0.23%)
At close: Apr 2, 2026
SWX:SCHPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 260.00 | 262.60 | 259.40 | 262.60 | 262.60 | -0.23% | 23,759 |
| Apr 1, 2026 | 262.00 | 263.20 | 262.00 | 263.20 | 263.20 | 0.46% | 1,701 |
| Mar 31, 2026 | 259.60 | 262.20 | 259.60 | 262.00 | 262.00 | 0.85% | 15,640 |
| Mar 30, 2026 | 259.60 | 260.80 | 258.40 | 259.80 | 259.80 | 0.78% | 23,630 |
| Mar 27, 2026 | 258.40 | 259.60 | 257.00 | 257.80 | 257.80 | -0.08% | 23,742 |
| Mar 26, 2026 | 257.20 | 259.00 | 255.60 | 258.00 | 258.00 | -1.60% | 23,759 |
| Mar 25, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | - | - |
| Mar 24, 2026 | 265.00 | 265.00 | 261.80 | 262.20 | 262.20 | -1.50% | 23,759 |
| Mar 23, 2026 | 260.00 | 266.20 | 258.40 | 266.20 | 266.20 | 0.91% | 9,860 |
| Mar 20, 2026 | 265.60 | 266.80 | 262.80 | 263.80 | 263.80 | -1.35% | 16,000 |
| Mar 19, 2026 | 265.60 | 268.00 | 264.00 | 267.40 | 267.40 | -1.91% | 22,610 |
| Mar 18, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - | - |
| Mar 17, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - | - |
| Mar 16, 2026 | 270.60 | 272.60 | 270.40 | 272.60 | 272.60 | 0.59% | 2,720 |
| Mar 13, 2026 | 269.60 | 272.00 | 269.60 | 271.00 | 271.00 | -0.51% | 23,759 |
| Mar 12, 2026 | 272.00 | 272.80 | 271.20 | 272.40 | 272.40 | 0.22% | 6,000 |
| Mar 11, 2026 | 272.80 | 273.20 | 270.60 | 271.80 | 271.80 | -1.74% | 23,759 |
| Mar 10, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - | - |
| Mar 9, 2026 | 275.40 | 277.40 | 275.00 | 276.60 | 276.60 | -1.36% | 22,950 |
| Mar 6, 2026 | 282.20 | 282.20 | 278.60 | 280.40 | 280.40 | -4.95% | 15,000 |
| Mar 5, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Mar 4, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Mar 3, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Mar 2, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 27, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 26, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 25, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 24, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 23, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 20, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 19, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 18, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 17, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 16, 2026 | 291.60 | 296.20 | 291.20 | 295.00 | 295.00 | 0.14% | 6,000 |
| Feb 13, 2026 | 289.40 | 295.60 | 289.40 | 294.60 | 294.60 | 2.51% | 21,490 |
| Feb 12, 2026 | 283.20 | 291.40 | 282.20 | 287.40 | 287.40 | 1.05% | 23,759 |
| Feb 11, 2026 | 287.00 | 293.40 | 281.80 | 284.40 | 284.40 | -5.07% | 23,759 |
| Feb 10, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Feb 9, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Feb 6, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Feb 5, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Feb 4, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Feb 3, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Feb 2, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Jan 30, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Jan 29, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Jan 28, 2026 | 301.80 | 301.80 | 296.40 | 299.60 | 299.60 | 4.39% | 23,759 |
| Jan 27, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 26, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 23, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |