Schindler Holding AG (VIE:SCHN)
Austria · Delayed Price · Currency is EUR 289.50
-2.00 (-0.69%)
At close: Apr 24, 2026
VIE:SCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 292.00 | 292.00 | 289.00 | 289.50 | 289.50 | -0.69% | - |
| Apr 23, 2026 | 289.50 | 291.50 | 289.50 | 291.50 | 291.50 | 2.46% | - |
| Apr 22, 2026 | 284.50 | 284.50 | 282.50 | 284.50 | 284.50 | -0.18% | - |
| Apr 21, 2026 | 286.50 | 286.50 | 285.00 | 285.00 | 285.00 | -0.18% | - |
| Apr 20, 2026 | 287.00 | 287.00 | 284.50 | 285.50 | 285.50 | -0.35% | - |
| Apr 17, 2026 | 284.00 | 286.50 | 284.00 | 286.50 | 286.50 | 0.88% | - |
| Apr 16, 2026 | 283.00 | 284.00 | 283.00 | 284.00 | 284.00 | -0.35% | - |
| Apr 15, 2026 | 286.00 | 286.00 | 285.00 | 285.00 | 285.00 | - | - |
| Apr 14, 2026 | 283.50 | 287.00 | 283.50 | 285.00 | 285.00 | 1.42% | - |
| Apr 13, 2026 | 284.50 | 284.50 | 281.00 | 281.00 | 281.00 | -0.35% | - |
| Apr 10, 2026 | 281.00 | 283.50 | 281.00 | 282.00 | 282.00 | 1.26% | - |
| Apr 9, 2026 | 277.00 | 278.50 | 277.00 | 278.50 | 278.50 | 0.72% | - |
| Apr 8, 2026 | 276.50 | 278.00 | 276.50 | 276.50 | 276.50 | 1.10% | - |
| Apr 7, 2026 | 274.00 | 274.50 | 273.50 | 273.50 | 273.50 | 1.11% | - |
| Apr 2, 2026 | 272.50 | 272.50 | 270.50 | 270.50 | 270.50 | -0.92% | 26 |
| Apr 1, 2026 | 274.50 | 274.50 | 272.50 | 273.00 | 273.00 | 0.55% | - |
| Mar 31, 2026 | 270.50 | 272.50 | 270.50 | 271.50 | 271.50 | 0.18% | - |
| Mar 30, 2026 | 269.00 | 271.00 | 269.00 | 271.00 | 271.00 | 0.56% | - |
| Mar 27, 2026 | 268.50 | 269.50 | 268.50 | 269.50 | 269.50 | 0.19% | - |
| Mar 26, 2026 | 268.00 | 269.00 | 268.00 | 269.00 | 269.00 | -2.00% | - |
| Mar 25, 2026 | 278.00 | 278.00 | 274.50 | 274.50 | 267.07 | -0.18% | - |
| Mar 24, 2026 | 278.00 | 278.00 | 275.00 | 275.00 | 267.56 | -1.26% | - |
| Mar 23, 2026 | 272.00 | 278.50 | 271.00 | 278.50 | 270.97 | 0.18% | - |
| Mar 20, 2026 | 278.50 | 280.00 | 278.00 | 278.00 | 270.48 | -0.18% | - |
| Mar 19, 2026 | 281.50 | 281.50 | 278.50 | 278.50 | 270.97 | -2.79% | 34 |
| Mar 18, 2026 | 288.00 | 288.50 | 286.50 | 286.50 | 278.75 | 0.17% | - |
| Mar 17, 2026 | 288.00 | 290.50 | 286.00 | 286.00 | 278.26 | -0.69% | - |
| Mar 16, 2026 | 285.50 | 288.00 | 285.50 | 288.00 | 280.21 | 0.52% | - |
| Mar 13, 2026 | 287.00 | 287.00 | 286.50 | 286.50 | 278.75 | -0.52% | - |
| Mar 12, 2026 | 289.50 | 289.50 | 288.00 | 288.00 | 280.21 | 0.17% | - |
| Mar 11, 2026 | 289.00 | 289.00 | 287.50 | 287.50 | 279.72 | -1.88% | - |
| Mar 10, 2026 | 294.50 | 294.50 | 293.00 | 293.00 | 285.07 | 0.34% | - |
| Mar 9, 2026 | 292.50 | 293.00 | 292.00 | 292.00 | 284.10 | -1.18% | - |
| Mar 6, 2026 | 299.00 | 299.00 | 295.50 | 295.50 | 287.51 | -0.84% | - |
| Mar 5, 2026 | 302.00 | 302.00 | 298.00 | 298.00 | 289.94 | -1.65% | - |
| Mar 4, 2026 | 305.50 | 305.50 | 302.00 | 303.00 | 294.80 | -0.66% | - |
| Mar 3, 2026 | 306.50 | 306.50 | 305.00 | 305.00 | 296.75 | -0.97% | - |
| Mar 2, 2026 | 306.50 | 311.50 | 306.50 | 308.00 | 299.67 | -0.65% | - |
| Feb 27, 2026 | 309.00 | 310.00 | 309.00 | 310.00 | 301.61 | 0.81% | - |
| Feb 26, 2026 | 305.50 | 307.50 | 305.50 | 307.50 | 299.18 | 0.99% | - |
| Feb 25, 2026 | 310.00 | 310.00 | 304.50 | 304.50 | 296.26 | -1.77% | - |
| Feb 24, 2026 | 310.00 | 311.00 | 310.00 | 310.00 | 301.61 | 0.65% | - |
| Feb 23, 2026 | 309.00 | 309.00 | 306.00 | 308.00 | 299.67 | - | - |
| Feb 20, 2026 | 308.00 | 308.00 | 307.50 | 308.00 | 299.67 | 0.16% | - |
| Feb 19, 2026 | 307.50 | 308.00 | 307.50 | 307.50 | 299.18 | -0.16% | - |
| Feb 18, 2026 | 307.00 | 308.50 | 307.00 | 308.00 | 299.67 | -0.65% | - |
| Feb 17, 2026 | 307.50 | 310.50 | 307.50 | 310.00 | 301.61 | 1.14% | - |
| Feb 16, 2026 | 305.00 | 307.50 | 303.00 | 306.50 | 298.21 | -0.33% | - |
| Feb 13, 2026 | 301.50 | 307.50 | 301.50 | 307.50 | 299.18 | 1.65% | - |
| Feb 12, 2026 | 293.50 | 304.50 | 293.50 | 302.50 | 294.32 | 1.51% | - |