Schindler Holding AG (SWX:SCHPE)
Switzerland · Delayed Price · Currency is CHF 272.40
+0.60 (0.22%)
At close: Mar 12, 2026
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 22, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 21, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 20, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 19, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 16, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 15, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 14, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 13, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 12, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 9, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 8, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 7, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 6, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 5, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Dec 30, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |