Canada markets close in 15 minutes

Schindler Holding AG (0QO1.IL)

IOB - IOB Delayed Price. Currency in CHF
Add to watchlist
233.80+5.00 (+2.19%)
At close: 07:13PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024232.60234.40232.00233.80233.8026,977
May 03, 2024229.20232.40229.40229.20229.20425
May 02, 2024229.00229.40227.20228.80228.8025,559
May 01, 2024230.00230.00230.00228.60228.6068
Apr 30, 2024228.80231.60229.40228.60228.602,664
Apr 29, 2024228.80230.60229.40229.20229.20595
Apr 26, 2024228.00229.97227.60227.70227.708,370
Apr 25, 2024229.60230.00225.40229.20229.2013,941
Apr 24, 2024229.20232.20229.00229.20229.2012,937
Apr 23, 2024227.10228.40225.40225.60225.608,486
Apr 22, 2024226.50227.82223.17226.90226.9043,825
Apr 19, 2024224.20226.00222.40223.70223.7017,149
Apr 18, 2024225.80227.20221.99223.10223.1096,041
Apr 17, 2024222.10225.40222.20221.80221.8012,671
Apr 16, 2024221.60223.20220.80222.50222.5017,505
Apr 15, 2024221.40226.00219.60221.40221.409,317
Apr 12, 2024225.80226.20220.80225.40225.4048,424
Apr 11, 2024223.70225.40222.20224.00224.007,197
Apr 10, 2024226.10226.40221.00225.40225.4012,674
Apr 09, 2024225.20226.00224.01225.40225.4021,932
Apr 08, 2024224.40226.20223.80224.40224.40179,470
Apr 05, 2024221.80226.60221.20223.30223.3012,195
Apr 04, 2024227.70227.40223.60227.30227.3016,671
Apr 03, 2024226.90227.80225.60226.70226.7013,074
Apr 02, 2024227.10230.20225.60227.10227.10237,621
Mar 28, 2024228.50229.10226.60228.30228.3084,959
Mar 27, 2024229.25229.40219.70229.05229.0579,455
Mar 26, 2024231.25231.70226.80224.40224.4042,450
Mar 25, 2024233.25233.00230.70233.35233.3540,031
Mar 22, 2024234.70235.10232.00235.05235.05113,737
Mar 21, 2024234.30237.00231.50234.00234.0010,267
Mar 21, 20241 Dividend
Mar 20, 2024234.60236.90228.60236.80235.80135,463
Mar 19, 2024234.40237.30232.20234.30233.3178,241
Mar 18, 2024235.45237.30233.20235.45234.4694,969
Mar 15, 2024233.15236.20233.40233.45232.4626,958
Mar 14, 2024234.20235.50232.80233.85232.8621,757
Mar 13, 2024234.20235.90231.70233.45232.4616,453
Mar 12, 2024231.65233.30229.00231.85230.87108,860
Mar 11, 2024231.65233.90229.20230.90229.92167,070
Mar 08, 2024233.55234.50231.40233.25232.2613,994
Mar 07, 2024230.70233.30229.50230.70229.734,160
Mar 06, 2024230.70232.60229.40230.70229.73137,267
Mar 05, 2024227.05233.90218.10228.20227.2418,657
Mar 04, 2024230.00240.00231.60233.45232.467,036
Mar 01, 2024233.05233.30231.20233.55232.5619,925
Feb 29, 2024234.90236.30232.00235.05234.0617,428
Feb 28, 2024231.15234.80229.80230.90229.92116,857
Feb 27, 2024232.70232.43230.30232.40231.4227,254
Feb 26, 2024233.85235.70231.40234.40233.416,757
Feb 23, 2024231.75234.70230.60232.00231.0266,407
Feb 22, 2024233.35234.00229.70234.00233.0110,618
Feb 21, 2024230.70232.40230.50231.05230.073,837
Feb 20, 2024231.45232.10229.10231.65230.678,417
Feb 19, 2024230.80232.60228.90229.55228.585,352
Feb 16, 2024230.20231.70227.50230.60229.6312,168
Feb 15, 2024229.65231.40225.40227.65226.6923,840
Feb 14, 2024214.20226.80212.90221.55220.6154,980
Feb 13, 2024218.20218.20215.12217.55216.6344,483
Feb 12, 2024215.85218.10214.80217.05216.1327,204
Feb 09, 2024214.60216.70205.50215.35214.4414,025
Feb 08, 2024215.05222.20214.40215.45214.5423,805
Feb 07, 2024215.35216.30214.45215.45214.5412,493
Feb 06, 2024213.55220.60212.20217.55216.636,804
Feb 05, 2024215.75215.53213.20215.65214.7410,620
Feb 02, 2024216.20217.40214.00216.80215.889,754
Feb 01, 2024214.70216.50213.80215.45214.5442,866
Jan 31, 2024215.25218.20206.60216.70215.78105,942
Jan 30, 2024215.75217.20213.60218.10217.1850,872
Jan 29, 2024212.40215.70211.40212.60211.7017,758
Jan 26, 2024211.75215.50210.81210.70209.8112,479
Jan 25, 2024207.45211.22206.40208.90208.025,511
Jan 24, 2024207.55208.80206.70208.10207.228,464
Jan 23, 2024209.63209.30202.80209.25208.3741,211
Jan 22, 2024203.38204.20200.10203.52202.6790,789
Jan 19, 2024205.07205.30201.20204.50203.649,448
Jan 18, 2024204.98205.80202.40203.75202.8915,308
Jan 17, 2024208.70205.30202.50202.57201.7288,724
Jan 16, 2024205.85206.80204.40205.07204.2110,643
Jan 15, 2024208.80209.60206.40209.05208.178,663
Jan 12, 2024206.60209.60205.30207.38206.507,826
Jan 11, 2024205.52209.50205.50207.52206.6510,325
Jan 10, 2024208.50208.30206.20208.40207.528,550
Jan 09, 2024208.23209.70207.00207.35206.478,209
Jan 08, 2024210.00208.60206.50208.23207.353,453
Jan 05, 2024208.43209.60206.00208.88207.9917,748
Jan 04, 2024212.70213.40208.20213.45212.5524,982
Jan 03, 2024207.75213.70208.40212.20211.3050,361
Jan 02, 2024209.52209.52209.52209.52208.64-
Dec 29, 2023209.15211.20208.40209.52208.648,957
Dec 28, 2023209.75210.70209.10210.40209.5129,770
Dec 27, 2023209.65210.80208.40209.55208.6747,130
Dec 22, 2023208.32209.80208.60209.18208.298,951
Dec 21, 2023207.93209.60206.80208.57207.69130,834
Dec 20, 2023207.38208.80206.30207.65206.7717,438
Dec 19, 2023207.55210.00207.70210.13209.2415,463
Dec 18, 2023206.00207.50204.50206.13205.2527,499
Dec 15, 2023209.05209.90206.50209.27208.3970,793
Dec 14, 2023207.82209.40205.40208.13207.2564,511
Dec 13, 2023203.73206.10203.60203.93203.0649,274
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...