Schindler Holding AG (SWX:SCHPE)
Switzerland · Delayed Price · Currency is CHF 271.60
0.00 (0.00%)
At close: Oct 23, 2026
SWX:SCHPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - | - |
| Oct 21, 2026 | 268.40 | 271.60 | 268.40 | 271.60 | 271.60 | 4.46% | 680 |
| Oct 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Oct 19, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Oct 16, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Oct 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Oct 14, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Oct 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Oct 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Oct 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.70% | 170 |
| Oct 8, 2026 | 259.40 | 259.60 | 258.20 | 258.20 | 258.20 | -1.97% | 1,000 |
| Oct 7, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | - | - |
| Oct 6, 2026 | 261.40 | 263.40 | 261.40 | 263.40 | 263.40 | 1.07% | 510 |
| Oct 5, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | - | - |
| Oct 2, 2026 | 259.40 | 260.80 | 259.40 | 260.60 | 260.60 | 1.09% | 850 |
| Oct 1, 2026 | 259.60 | 260.40 | 257.80 | 257.80 | 257.80 | 0.08% | 1,000 |
| Sep 30, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - | - |
| Sep 29, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - | - |
| Sep 28, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - | - |
| Sep 25, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - | - |
| Sep 24, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - | - |
| Sep 23, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - | - |
| Sep 22, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | - | - |
| Sep 21, 2026 | 254.80 | 257.60 | 253.80 | 257.60 | 257.60 | 1.34% | 6,500 |
| Sep 18, 2026 | 255.20 | 255.80 | 253.80 | 254.20 | 254.20 | -0.63% | 3,000 |
| Sep 17, 2026 | 255.60 | 257.20 | 255.20 | 255.80 | 255.80 | 0.55% | 1,000 |
| Sep 16, 2026 | 254.40 | 255.20 | 254.40 | 254.40 | 254.40 | 0.08% | 1,000 |
| Sep 15, 2026 | 252.00 | 254.20 | 250.80 | 254.20 | 254.20 | 0.47% | 8,000 |
| Sep 14, 2026 | 251.80 | 253.20 | 250.40 | 253.00 | 253.00 | 0.48% | 4,000 |
| Sep 11, 2026 | 252.40 | 253.00 | 250.80 | 251.80 | 251.80 | -0.24% | 7,000 |
| Sep 10, 2026 | 252.60 | 253.20 | 250.60 | 252.40 | 252.40 | 0.40% | 9,999 |
| Sep 9, 2026 | 253.40 | 255.60 | 251.40 | 251.40 | 251.40 | -1.72% | 23,759 |
| Sep 8, 2026 | 255.80 | 258.00 | 254.60 | 255.80 | 255.80 | -0.39% | 8,000 |
| Sep 7, 2026 | 253.80 | 257.60 | 252.40 | 256.80 | 256.80 | -1.91% | 23,759 |
| Sep 4, 2026 | 261.20 | 263.00 | 260.60 | 261.80 | 261.80 | 0.38% | 1,000 |
| Sep 3, 2026 | 259.20 | 261.80 | 258.60 | 260.80 | 260.80 | 0.46% | 6,000 |
| Sep 2, 2026 | 261.80 | 262.00 | 259.00 | 259.60 | 259.60 | -0.46% | 5,000 |
| Sep 1, 2026 | 263.60 | 263.60 | 259.80 | 260.80 | 260.80 | -1.36% | 10,000 |
| Aug 31, 2026 | 264.40 | 265.00 | 263.60 | 264.40 | 264.40 | -0.08% | 1,000 |
| Aug 28, 2026 | 268.20 | 268.20 | 264.40 | 264.60 | 264.60 | -1.42% | 1,000 |
| Aug 27, 2026 | 266.00 | 268.40 | 265.40 | 268.40 | 268.40 | 0.30% | 1,000 |
| Aug 26, 2026 | 266.80 | 268.20 | 266.80 | 267.60 | 267.60 | 0.60% | 1,000 |
| Aug 25, 2026 | 266.20 | 266.20 | 264.60 | 266.00 | 266.00 | 0.38% | 1,000 |
| Aug 24, 2026 | 263.20 | 265.00 | 263.20 | 265.00 | 265.00 | 0.84% | 1,000 |
| 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 |