Schindler Holding AG (SWX:SCHPE)
Switzerland · Delayed Price · Currency is CHF 284.20
0.00 (0.00%)
At close: Nov 28, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Nov 27, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Nov 26, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Nov 25, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Nov 24, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Nov 21, 2025 | 280.40 | 284.20 | 280.40 | 284.20 | 284.20 | 1.72% | 2,210 |
| Nov 20, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | - | - |
| Nov 19, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | - | - |
| Nov 18, 2025 | 281.00 | 282.00 | 279.40 | 279.40 | 279.40 | -1.62% | 15,000 |
| Nov 17, 2025 | 282.60 | 284.00 | 282.60 | 284.00 | 284.00 | -0.14% | 13,940 |
| Nov 14, 2025 | 284.80 | 285.40 | 283.40 | 284.40 | 284.40 | - | 8,000 |
| Nov 13, 2025 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | - | - |
| Nov 12, 2025 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | - | - |
| Nov 11, 2025 | 283.20 | 284.60 | 283.00 | 284.40 | 284.40 | 0.35% | 2,699 |
| Nov 10, 2025 | 283.80 | 284.40 | 283.00 | 283.40 | 283.40 | -0.56% | 5,000 |
| Nov 7, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Nov 6, 2025 | 283.40 | 285.20 | 282.80 | 285.00 | 285.00 | -0.07% | 1,954 |
| Nov 5, 2025 | 284.20 | 285.20 | 282.60 | 285.20 | 285.20 | 0.21% | 6,630 |
| Nov 4, 2025 | 282.60 | 285.40 | 282.00 | 284.60 | 284.60 | 0.35% | 10,000 |
| Nov 3, 2025 | 285.00 | 285.00 | 283.20 | 283.60 | 283.60 | -0.98% | 4,000 |
| Oct 31, 2025 | 286.40 | 287.60 | 285.60 | 286.40 | 286.40 | 0.21% | 10,000 |
| Oct 30, 2025 | 287.60 | 289.40 | 285.40 | 285.80 | 285.80 | -0.83% | 15,000 |
| Oct 29, 2025 | 288.20 | 290.40 | 287.00 | 288.20 | 288.20 | -0.41% | 5,000 |
| Oct 28, 2025 | 290.80 | 291.20 | 288.80 | 289.40 | 289.40 | -1.30% | 3,645 |
| Oct 27, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - | - |
| Oct 24, 2025 | 296.80 | 298.20 | 292.40 | 293.20 | 293.20 | -2.20% | 5,000 |
| Oct 23, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 22, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 21, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 20, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 17, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 16, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 15, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 14, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 13, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 10, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 9, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 8, 2025 | 297.00 | 300.00 | 297.00 | 299.80 | 299.80 | 0.40% | 3,000 |
| Oct 7, 2025 | 299.00 | 299.40 | 298.20 | 298.60 | 298.60 | -0.20% | 3,910 |
| Oct 6, 2025 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | - | - |
| Oct 3, 2025 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | - | - |
| Oct 2, 2025 | 298.60 | 299.20 | 297.00 | 299.20 | 299.20 | 0.07% | 6,200 |
| Oct 1, 2025 | 301.00 | 301.00 | 298.60 | 299.00 | 299.00 | -0.60% | 3,991 |
| 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 |