Schindler Holding AG (VIE:SCHP)
Austria · Delayed Price · Currency is EUR 271.20
+1.60 (0.59%)
At close: Sep 17, 2026
VIE:SCHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 269.20 | 271.20 | 269.20 | 271.20 | 271.20 | 0.59% | - |
| Sep 16, 2026 | 269.20 | 269.60 | 268.60 | 269.60 | 269.60 | 0.97% | - |
| Sep 15, 2026 | 266.20 | 267.00 | 266.20 | 267.00 | 267.00 | - | - |
| Sep 14, 2026 | 266.40 | 267.00 | 266.40 | 267.00 | 267.00 | 0.38% | - |
| Sep 11, 2026 | 266.20 | 266.60 | 266.00 | 266.00 | 266.00 | -0.15% | - |
| Sep 10, 2026 | 267.60 | 267.60 | 266.40 | 266.40 | 266.40 | -0.82% | - |
| Sep 9, 2026 | 268.80 | 270.20 | 268.20 | 268.60 | 268.60 | -1.10% | - |
| Sep 8, 2026 | 270.60 | 272.00 | 270.60 | 271.60 | 271.60 | 0.15% | - |
| Sep 7, 2026 | 272.60 | 272.60 | 271.20 | 271.20 | 271.20 | -2.02% | - |
| Sep 4, 2026 | 277.00 | 278.20 | 276.80 | 276.80 | 276.80 | -0.50% | - |
| Sep 3, 2026 | 275.40 | 278.20 | 275.40 | 278.20 | 278.20 | 1.02% | - |
| Sep 2, 2026 | 277.40 | 277.40 | 275.40 | 275.40 | 275.40 | -0.86% | - |
| Sep 1, 2026 | 280.60 | 280.60 | 276.40 | 277.80 | 277.80 | -1.28% | - |
| Aug 31, 2026 | 282.20 | 282.20 | 280.60 | 281.40 | 281.40 | -0.57% | - |
| Aug 28, 2026 | 285.20 | 285.20 | 282.80 | 283.00 | 283.00 | -0.56% | - |
| Aug 27, 2026 | 282.00 | 284.60 | 282.00 | 284.60 | 284.60 | -0.07% | - |
| Aug 26, 2026 | 282.80 | 284.80 | 282.80 | 284.80 | 284.80 | 0.99% | - |
| Aug 25, 2026 | 281.00 | 283.00 | 281.00 | 282.00 | 282.00 | 0.86% | - |
| Aug 24, 2026 | 280.40 | 280.40 | 279.60 | 279.60 | 279.60 | 0.22% | - |
| Aug 21, 2026 | 275.60 | 279.00 | 275.60 | 279.00 | 279.00 | 1.60% | - |
| Aug 20, 2026 | 273.00 | 275.00 | 273.00 | 274.60 | 274.60 | 1.25% | - |
| Aug 19, 2026 | 270.40 | 271.20 | 270.40 | 271.20 | 271.20 | -0.22% | - |
| Aug 18, 2026 | 273.20 | 273.20 | 271.40 | 271.80 | 271.80 | -1.24% | - |
| Aug 17, 2026 | 274.00 | 275.80 | 274.00 | 275.20 | 275.20 | -0.36% | - |
| Aug 14, 2026 | 277.60 | 277.80 | 276.20 | 276.20 | 276.20 | -1.22% | - |
| Aug 13, 2026 | 278.60 | 279.60 | 278.60 | 279.60 | 279.60 | 0.14% | - |
| Aug 12, 2026 | 279.20 | 280.00 | 278.20 | 279.20 | 279.20 | -0.71% | - |
| Aug 11, 2026 | 281.40 | 281.40 | 280.60 | 281.20 | 281.20 | -0.50% | - |
| Aug 10, 2026 | 284.40 | 284.40 | 282.40 | 282.60 | 282.60 | -0.84% | - |
| Aug 7, 2026 | 282.20 | 285.00 | 282.20 | 285.00 | 285.00 | 0.92% | - |
| Aug 6, 2026 | 281.40 | 282.80 | 281.40 | 282.40 | 282.40 | 0.43% | - |
| Aug 5, 2026 | 280.60 | 281.40 | 280.60 | 281.20 | 281.20 | 0.07% | - |
| Aug 4, 2026 | 278.60 | 281.00 | 278.60 | 281.00 | 281.00 | 1.37% | - |
| Aug 3, 2026 | 274.20 | 277.20 | 274.20 | 277.20 | 277.20 | 1.32% | - |
| Jul 31, 2026 | 273.60 | 274.20 | 273.60 | 273.60 | 273.60 | -0.87% | - |
| Jul 30, 2026 | 277.60 | 277.60 | 276.00 | 276.00 | 276.00 | -1.08% | - |
| Jul 29, 2026 | 281.20 | 281.20 | 278.40 | 279.00 | 279.00 | -0.43% | - |
| Jul 28, 2026 | 275.00 | 280.20 | 275.00 | 280.20 | 280.20 | 1.97% | - |
| Jul 27, 2026 | 274.20 | 274.80 | 272.80 | 274.80 | 274.80 | 1.33% | - |
| Jul 24, 2026 | 270.20 | 271.60 | 270.20 | 271.20 | 271.20 | 0.67% | - |
| Jul 23, 2026 | 267.60 | 270.80 | 267.60 | 269.40 | 269.40 | 0.75% | - |
| Jul 22, 2026 | 274.00 | 274.00 | 267.40 | 267.40 | 267.40 | -2.27% | - |
| Jul 21, 2026 | 272.40 | 273.60 | 272.40 | 273.60 | 273.60 | -6.30% | - |
| Jul 20, 2026 | 292.40 | 294.20 | 292.00 | 292.00 | 292.00 | -0.41% | - |
| Jul 17, 2026 | 291.80 | 293.40 | 291.80 | 293.20 | 293.20 | 1.31% | - |
| Jul 16, 2026 | 286.00 | 289.40 | 286.00 | 289.40 | 289.40 | 1.26% | - |
| Jul 15, 2026 | 285.40 | 286.00 | 285.40 | 285.80 | 285.80 | -0.56% | - |
| Jul 14, 2026 | 283.00 | 287.80 | 283.00 | 287.40 | 287.40 | 0.98% | - |
| Jul 13, 2026 | 284.80 | 284.80 | 280.40 | 284.60 | 284.60 | -0.35% | - |
| Jul 10, 2026 | 285.80 | 285.80 | 284.40 | 285.60 | 285.60 | -0.35% | - |