Schindler Holding AG (SWX:SCHPE)
Switzerland · Delayed Price · Currency is CHF 262.80
+4.40 (1.70%)
At close: Aug 21, 2026
SWX:SCHPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 259.80 | 262.80 | 259.80 | 262.80 | 262.80 | 1.70% | 2,000 |
| Aug 20, 2026 | 257.20 | 258.40 | 256.20 | 258.40 | 258.40 | 0.78% | 5,549 |
| Aug 19, 2026 | 256.00 | 256.80 | 255.40 | 256.40 | 256.40 | 0.08% | 23,759 |
| Aug 18, 2026 | 255.40 | 257.00 | 255.40 | 256.20 | 256.20 | -1.23% | 1,323 |
| Aug 17, 2026 | 259.20 | 260.00 | 258.80 | 259.40 | 259.40 | -0.08% | 1,000 |
| Aug 14, 2026 | 262.20 | 262.40 | 259.40 | 259.60 | 259.60 | -0.92% | 5,000 |
| Aug 13, 2026 | 263.20 | 263.20 | 262.00 | 262.00 | 262.00 | -0.23% | 7,593 |
| Aug 12, 2026 | 262.40 | 264.00 | 261.20 | 262.60 | 262.60 | -1.13% | 8,581 |
| Aug 11, 2026 | 264.20 | 265.60 | 263.00 | 265.60 | 265.60 | 0.38% | 4,000 |
| Aug 10, 2026 | 266.00 | 266.00 | 264.60 | 264.60 | 264.60 | -1.49% | 936 |
| Aug 7, 2026 | 265.00 | 268.60 | 265.00 | 268.60 | 268.60 | 1.28% | 1,000 |
| Aug 6, 2026 | 264.40 | 265.60 | 264.40 | 265.20 | 265.20 | 0.76% | 850 |
| Aug 5, 2026 | 263.20 | 263.40 | 262.80 | 263.20 | 263.20 | 0.53% | 1,000 |
| Aug 4, 2026 | 261.60 | 262.40 | 261.20 | 261.80 | 261.80 | 0.77% | 1,000 |
| Aug 3, 2026 | 257.00 | 260.60 | 257.00 | 259.80 | 259.80 | 1.48% | 2,000 |
| Jul 31, 2026 | 255.80 | 256.40 | 254.80 | 256.00 | 256.00 | - | 4,250 |
| Jul 30, 2026 | 258.60 | 258.60 | 255.80 | 256.00 | 256.00 | -1.69% | 1,000 |
| Jul 29, 2026 | 262.00 | 262.00 | 260.40 | 260.40 | 260.40 | 1.48% | 2,000 |
| Jul 28, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | - | - |
| Jul 27, 2026 | 255.60 | 256.60 | 254.60 | 256.60 | 256.60 | 1.10% | 1,000 |
| Jul 24, 2026 | 253.00 | 254.40 | 253.00 | 253.80 | 253.80 | 0.40% | 7,480 |
| Jul 23, 2026 | 252.20 | 254.80 | 251.60 | 252.80 | 252.80 | 0.32% | 7,632 |
| Jul 22, 2026 | 251.80 | 254.20 | 248.20 | 252.00 | 252.00 | -2.55% | 7,598 |
| Jul 21, 2026 | 255.80 | 258.80 | 253.80 | 258.60 | 258.60 | -4.72% | 23,031 |
| Jul 20, 2026 | 270.60 | 272.00 | 270.60 | 271.40 | 271.40 | -0.15% | 1,000 |
| Jul 17, 2026 | 270.80 | 272.20 | 270.80 | 271.80 | 271.80 | 1.27% | 1,000 |
| Jul 16, 2026 | 265.40 | 268.60 | 264.20 | 268.40 | 268.40 | 1.13% | 5,000 |
| Jul 15, 2026 | 265.00 | 266.00 | 263.00 | 265.40 | 265.40 | -0.97% | 2,000 |
| Jul 14, 2026 | 263.60 | 268.00 | 263.60 | 268.00 | 268.00 | 1.06% | 2,000 |
| Jul 13, 2026 | 263.80 | 266.20 | 263.20 | 265.20 | 265.20 | 0.38% | 6,000 |
| Jul 10, 2026 | 264.20 | 264.60 | 263.00 | 264.20 | 264.20 | - | 6,000 |
| Jul 9, 2026 | 265.00 | 265.20 | 263.40 | 264.20 | 264.20 | -0.53% | 5,000 |
| Jul 8, 2026 | 267.00 | 267.00 | 264.80 | 265.60 | 265.60 | -1.19% | 5,000 |
| Jul 7, 2026 | 272.00 | 272.80 | 268.80 | 268.80 | 268.80 | -0.74% | 5,000 |
| Jul 6, 2026 | 273.00 | 273.80 | 270.60 | 270.80 | 270.80 | -0.88% | 5,000 |
| Jul 3, 2026 | 271.60 | 273.20 | 270.40 | 273.20 | 273.20 | 0.89% | 4,000 |
| Jul 2, 2026 | 269.20 | 271.00 | 269.20 | 270.80 | 270.80 | 0.30% | 2,500 |
| Jul 1, 2026 | 268.40 | 270.00 | 268.00 | 270.00 | 270.00 | 0.30% | 4,974 |
| Jun 30, 2026 | 268.20 | 269.80 | 267.40 | 269.20 | 269.20 | 0.67% | 4,977 |
| Jun 29, 2026 | 267.60 | 268.40 | 266.20 | 267.40 | 267.40 | -0.59% | 4,698 |
| Jun 26, 2026 | 271.40 | 271.40 | 268.60 | 269.00 | 269.00 | -0.96% | 3,456 |
| Jun 25, 2026 | 268.00 | 272.00 | 265.60 | 271.60 | 271.60 | 1.49% | 4,000 |
| Jun 24, 2026 | 267.80 | 268.20 | 265.80 | 267.60 | 267.60 | 0.07% | 3,992 |
| Jun 23, 2026 | 267.00 | 268.60 | 267.00 | 267.40 | 267.40 | -0.67% | 5,000 |
| Jun 22, 2026 | 267.40 | 269.20 | 267.20 | 269.20 | 269.20 | -0.22% | 4,500 |
| Jun 19, 2026 | 269.20 | 270.40 | 269.20 | 269.80 | 269.80 | 3.85% | 3,952 |
| Jun 18, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - | - |
| Jun 17, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - | - |
| Jun 16, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - | - |
| Jun 15, 2026 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - | - |