Schindler Holding AG (VIE:SCHP)
Austria · Delayed Price · Currency is EUR 287.60
-3.20 (-1.10%)
Last updated: Jun 22, 2026, 1:00 PM CET
VIE:SCHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 293.00 | 293.00 | 290.80 | 290.80 | 290.80 | -0.48% | - |
| Jun 18, 2026 | 295.40 | 295.40 | 290.00 | 292.20 | 292.20 | 0.27% | - |
| Jun 17, 2026 | 292.00 | 293.00 | 291.40 | 291.40 | 291.40 | -0.07% | - |
| Jun 16, 2026 | 289.40 | 291.60 | 289.40 | 291.60 | 291.60 | 1.32% | - |
| Jun 15, 2026 | 288.00 | 288.00 | 287.60 | 287.80 | 287.80 | 0.84% | - |
| Jun 12, 2026 | 285.20 | 287.20 | 285.20 | 285.40 | 285.40 | 0.71% | - |
| Jun 11, 2026 | 283.80 | 284.40 | 283.40 | 283.40 | 283.40 | -1.05% | - |
| Jun 10, 2026 | 286.80 | 286.80 | 286.00 | 286.40 | 286.40 | 0.07% | - |
| Jun 9, 2026 | 287.40 | 287.40 | 286.20 | 286.20 | 286.20 | -0.69% | - |
| Jun 8, 2026 | 287.60 | 288.60 | 286.80 | 288.20 | 288.20 | -0.28% | - |
| Jun 5, 2026 | 289.60 | 290.00 | 289.00 | 289.00 | 289.00 | 0.56% | - |
| Jun 4, 2026 | 285.40 | 288.80 | 285.40 | 287.40 | 287.40 | 1.20% | - |
| Jun 3, 2026 | 285.20 | 285.80 | 284.00 | 284.00 | 284.00 | -0.28% | - |
| Jun 2, 2026 | 286.00 | 286.00 | 284.80 | 284.80 | 284.80 | -0.21% | - |
| Jun 1, 2026 | 288.20 | 288.20 | 283.40 | 285.40 | 285.40 | -1.18% | - |
| May 29, 2026 | 285.00 | 289.00 | 285.00 | 288.80 | 288.80 | 2.12% | - |
| May 28, 2026 | 283.80 | 284.40 | 282.80 | 282.80 | 282.80 | -0.98% | - |
| May 27, 2026 | 288.20 | 288.20 | 285.60 | 285.60 | 285.60 | -0.14% | - |
| May 26, 2026 | 285.40 | 286.20 | 285.40 | 286.00 | 286.00 | -0.63% | - |
| May 25, 2026 | 287.20 | 289.00 | 287.20 | 287.80 | 287.80 | 0.91% | - |
| May 22, 2026 | 284.20 | 285.20 | 284.20 | 285.20 | 285.20 | 0.14% | - |
| May 21, 2026 | 286.20 | 287.40 | 284.80 | 284.80 | 284.80 | -0.97% | - |
| May 20, 2026 | 283.60 | 287.60 | 283.60 | 287.60 | 287.60 | 0.91% | - |
| May 19, 2026 | 284.00 | 285.80 | 284.00 | 285.00 | 285.00 | 0.99% | 36 |
| May 18, 2026 | 287.20 | 289.40 | 278.60 | 282.20 | 282.20 | -1.19% | 216 |
| May 15, 2026 | 287.80 | 288.80 | 285.60 | 285.60 | 285.60 | -1.59% | - |
| May 14, 2026 | 289.60 | 290.20 | 289.60 | 290.20 | 290.20 | 0.83% | - |
| May 13, 2026 | 288.40 | 288.40 | 287.60 | 287.80 | 287.80 | -0.62% | - |
| May 12, 2026 | 287.80 | 289.60 | 287.80 | 289.60 | 289.60 | -0.28% | - |
| May 11, 2026 | 291.60 | 291.60 | 289.00 | 290.40 | 290.40 | -2.29% | - |
| May 8, 2026 | 299.60 | 299.60 | 297.20 | 297.20 | 297.20 | -0.87% | - |
| May 7, 2026 | 301.40 | 301.40 | 299.40 | 299.80 | 299.80 | -0.13% | - |
| May 6, 2026 | 301.00 | 301.00 | 300.20 | 300.20 | 300.20 | 1.56% | - |
| May 5, 2026 | 295.40 | 297.00 | 295.00 | 295.60 | 295.60 | -0.67% | - |
| May 4, 2026 | 298.20 | 298.20 | 295.80 | 297.60 | 297.60 | 0.07% | - |
| Apr 30, 2026 | 291.60 | 297.40 | 291.60 | 297.40 | 297.40 | 1.64% | - |
| Apr 29, 2026 | 297.40 | 297.40 | 292.60 | 292.60 | 292.60 | -0.88% | - |
| Apr 28, 2026 | 295.60 | 295.80 | 295.20 | 295.20 | 295.20 | -1.34% | - |
| Apr 27, 2026 | 300.60 | 300.60 | 299.20 | 299.20 | 299.20 | -0.86% | - |
| Apr 24, 2026 | 303.40 | 303.40 | 301.20 | 301.80 | 301.80 | -0.33% | - |
| Apr 23, 2026 | 300.80 | 303.60 | 300.80 | 302.80 | 302.80 | 2.23% | - |
| Apr 22, 2026 | 296.80 | 296.80 | 294.00 | 296.20 | 296.20 | -0.54% | - |
| Apr 21, 2026 | 299.20 | 299.20 | 297.80 | 297.80 | 297.80 | -0.13% | - |
| Apr 20, 2026 | 299.40 | 299.40 | 297.40 | 298.20 | 298.20 | -0.27% | - |
| Apr 17, 2026 | 296.80 | 299.00 | 296.80 | 299.00 | 299.00 | 0.47% | - |
| Apr 16, 2026 | 296.60 | 297.60 | 296.60 | 297.60 | 297.60 | -0.07% | - |
| Apr 15, 2026 | 299.00 | 299.00 | 297.80 | 297.80 | 297.80 | -0.20% | - |
| Apr 14, 2026 | 296.40 | 299.40 | 296.40 | 298.40 | 298.40 | 1.36% | - |
| Apr 13, 2026 | 296.40 | 296.40 | 294.00 | 294.40 | 294.40 | 0.27% | - |
| Apr 10, 2026 | 293.60 | 295.20 | 293.60 | 293.60 | 293.60 | 1.03% | - |