Schindler Holding AG (VIE:SCHN)
Austria · Delayed Price · Currency is EUR 275.50
0.00 (0.00%)
At close: Jun 2, 2026
VIE:SCHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 276.50 | 276.50 | 276.00 | 276.00 | - | 0.18% | - |
| Jun 1, 2026 | 277.50 | 279.00 | 274.50 | 275.50 | 275.50 | -2.13% | 1 |
| May 29, 2026 | 275.00 | 281.50 | 275.00 | 281.50 | 281.50 | 2.93% | - |
| May 28, 2026 | 273.50 | 274.00 | 272.50 | 273.50 | 273.50 | -0.73% | - |
| May 27, 2026 | 277.50 | 277.50 | 275.50 | 275.50 | 275.50 | 0.18% | - |
| May 26, 2026 | 274.00 | 275.00 | 274.00 | 275.00 | 275.00 | -0.90% | - |
| May 25, 2026 | 276.00 | 277.50 | 276.00 | 277.50 | 277.50 | 1.46% | - |
| May 22, 2026 | 274.00 | 274.00 | 273.50 | 273.50 | 273.50 | -0.18% | - |
| May 21, 2026 | 275.00 | 277.00 | 274.00 | 274.00 | 274.00 | -0.90% | - |
| May 20, 2026 | 273.50 | 276.50 | 273.50 | 276.50 | 276.50 | 0.73% | - |
| May 19, 2026 | 272.00 | 275.50 | 269.00 | 274.50 | 274.50 | 1.10% | 37 |
| May 18, 2026 | 276.00 | 277.50 | 268.50 | 271.50 | 271.50 | -1.45% | - |
| May 15, 2026 | 276.50 | 277.50 | 275.50 | 275.50 | 275.50 | - | - |
| May 14, 2026 | 275.00 | 275.50 | 275.00 | 275.50 | 275.50 | -0.36% | - |
| May 13, 2026 | 278.00 | 278.00 | 276.00 | 276.50 | 276.50 | -0.54% | - |
| May 12, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | -0.54% | - |
| May 11, 2026 | 279.00 | 279.50 | 277.50 | 279.50 | 279.50 | -1.58% | - |
| May 8, 2026 | 285.50 | 285.50 | 283.50 | 284.00 | 284.00 | -0.70% | - |
| May 7, 2026 | 286.50 | 286.50 | 285.50 | 286.00 | 286.00 | - | - |
| May 6, 2026 | 286.50 | 286.50 | 286.00 | 286.00 | 286.00 | 1.06% | - |
| May 5, 2026 | 281.50 | 283.00 | 281.50 | 283.00 | 283.00 | -0.35% | - |
| May 4, 2026 | 285.50 | 285.50 | 282.50 | 284.00 | 284.00 | 2.34% | - |
| Apr 30, 2026 | 279.50 | 282.50 | 277.50 | 277.50 | 277.50 | -0.89% | - |
| Apr 29, 2026 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | -0.88% | - |
| Apr 28, 2026 | 284.00 | 284.50 | 282.50 | 282.50 | 282.50 | -1.40% | - |
| Apr 27, 2026 | 288.00 | 288.00 | 286.50 | 286.50 | 286.50 | -1.04% | - |
| 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 | 0.72% | - |
| 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% | - |