Schindler Holding AG (0QOT.L)
LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
As of 04:19PM BST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 0.00 | 0.00 | 0.00 | 228.00 | 228.00 | 32 |
| May 03, 2024 | 223.50 | 225.50 | 222.50 | 225.00 | 225.00 | 259 |
| May 02, 2024 | 225.00 | 225.00 | 221.50 | 222.50 | 222.50 | 833 |
| May 01, 2024 | 224.46 | 224.46 | 224.46 | 224.46 | 224.46 | 45 |
| Apr 30, 2024 | 224.00 | 224.50 | 224.00 | 224.46 | 224.46 | 2,654 |
| Apr 29, 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 1,087 |
| Apr 26, 2024 | 221.50 | 222.50 | 221.17 | 221.17 | 221.17 | 917 |
| Apr 25, 2024 | 220.00 | 222.48 | 217.50 | 219.75 | 219.75 | 2,252 |
| Apr 24, 2024 | 224.00 | 224.00 | 222.50 | 222.50 | 222.50 | 2,627 |
| Apr 23, 2024 | 219.00 | 221.50 | 218.50 | 221.50 | 221.50 | 4,805 |
| Apr 22, 2024 | 219.50 | 221.00 | 217.00 | 220.50 | 220.50 | 6,160 |
| Apr 19, 2024 | 217.00 | 219.50 | 217.00 | 219.50 | 219.50 | 7,111 |
| Apr 18, 2024 | 215.50 | 219.54 | 215.50 | 219.54 | 219.54 | 3,748 |
| Apr 17, 2024 | 215.50 | 217.50 | 215.50 | 216.48 | 216.48 | 1,635 |
| Apr 16, 2024 | 214.50 | 215.55 | 214.00 | 214.73 | 214.73 | 5,151 |
| Apr 15, 2024 | 215.50 | 218.50 | 214.45 | 217.50 | 217.50 | 4,018 |
| Apr 12, 2024 | 219.00 | 219.00 | 214.00 | 214.39 | 214.39 | 2,515 |
| Apr 11, 2024 | 217.00 | 217.50 | 214.50 | 217.00 | 217.00 | 3,090 |
| Apr 10, 2024 | 220.00 | 220.00 | 215.50 | 217.00 | 217.00 | 1,302 |
| Apr 09, 2024 | 218.50 | 219.00 | 217.50 | 218.00 | 218.00 | 1,299 |
| Apr 08, 2024 | 219.00 | 219.50 | 217.50 | 219.39 | 219.39 | 2,415 |
| Apr 05, 2024 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | 3,322 |
| Apr 04, 2024 | 217.50 | 221.00 | 217.50 | 221.00 | 221.00 | 1,321 |
| Apr 03, 2024 | 220.00 | 221.00 | 218.50 | 221.00 | 221.00 | 1,215 |
| Apr 02, 2024 | 221.50 | 221.50 | 219.00 | 219.77 | 219.77 | 3,919 |
| Mar 28, 2024 | 220.60 | 221.60 | 219.80 | 220.00 | 220.00 | 8,338 |
| Mar 27, 2024 | 222.00 | 222.40 | 220.60 | 221.48 | 221.48 | 2,859 |
| Mar 26, 2024 | 224.20 | 224.20 | 221.20 | 222.80 | 222.80 | 2,025 |
| Mar 25, 2024 | 225.00 | 225.00 | 222.80 | 222.80 | 222.80 | 77,971 |
| Mar 22, 2024 | 225.00 | 225.95 | 223.80 | 224.40 | 224.40 | 22,905 |
| Mar 21, 2024 | 226.60 | 227.40 | 225.60 | 226.60 | 226.60 | 1,112 |
| Mar 21, 2024 | 5 Dividend | |||||
| Mar 20, 2024 | 228.00 | 229.02 | 228.00 | 228.60 | 223.60 | 2,079 |
| Mar 19, 2024 | 226.00 | 229.80 | 225.40 | 229.40 | 224.38 | 1,911 |
| Mar 18, 2024 | 228.60 | 228.80 | 226.61 | 227.60 | 222.62 | 4,086 |
| Mar 15, 2024 | 226.60 | 229.00 | 226.60 | 227.70 | 222.72 | 660 |
| Mar 14, 2024 | 227.20 | 227.60 | 226.20 | 227.20 | 222.23 | 11,862 |
| Mar 13, 2024 | 226.20 | 227.45 | 225.00 | 226.62 | 221.67 | 3,410 |
| Mar 12, 2024 | 225.20 | 226.40 | 224.80 | 226.00 | 221.06 | 492 |
| Mar 11, 2024 | 225.40 | 225.40 | 222.20 | 223.80 | 218.90 | 2,801 |
| Mar 08, 2024 | 225.40 | 226.80 | 225.00 | 226.80 | 221.84 | 628 |
| Mar 07, 2024 | 225.00 | 227.03 | 224.59 | 227.00 | 222.03 | 2,340 |
| Mar 06, 2024 | 222.80 | 225.00 | 222.80 | 223.98 | 219.08 | 1,686 |
| Mar 05, 2024 | 223.60 | 224.60 | 223.00 | 224.14 | 219.23 | 2,889 |
| Mar 04, 2024 | 224.40 | 226.60 | 224.00 | 224.80 | 219.88 | 4,428 |
| Mar 01, 2024 | 225.20 | 225.40 | 224.00 | 225.40 | 220.47 | 2,570 |
| Feb 29, 2024 | 227.20 | 227.60 | 224.78 | 224.80 | 219.88 | 13,409 |
| Feb 28, 2024 | 224.20 | 226.63 | 223.60 | 226.63 | 221.68 | 2,116 |
| Feb 27, 2024 | 224.40 | 227.60 | 223.20 | 223.60 | 218.71 | 15,878 |
| Feb 26, 2024 | 227.00 | 227.00 | 223.80 | 224.00 | 219.10 | 1,291 |
| Feb 23, 2024 | 222.80 | 226.80 | 222.72 | 226.79 | 221.83 | 3,953 |
| Feb 22, 2024 | 223.60 | 224.00 | 221.80 | 223.00 | 218.12 | 1,726 |
| Feb 21, 2024 | 223.00 | 225.00 | 222.60 | 225.00 | 220.08 | 5,437 |
| Feb 20, 2024 | 221.80 | 223.62 | 221.60 | 221.92 | 217.07 | 8,899 |
| Feb 19, 2024 | 222.00 | 222.00 | 220.60 | 220.60 | 215.77 | 561 |
| Feb 16, 2024 | 221.60 | 223.00 | 221.40 | 222.60 | 217.73 | 1,519 |
| Feb 15, 2024 | 219.60 | 221.60 | 219.20 | 220.03 | 215.22 | 5,399 |
| Feb 14, 2024 | 212.20 | 217.60 | 212.20 | 217.20 | 212.45 | 1,716 |
| Feb 13, 2024 | 208.80 | 208.80 | 206.60 | 208.60 | 204.04 | 1,028 |
| Feb 12, 2024 | 207.80 | 209.30 | 204.80 | 208.80 | 204.23 | 2,076 |
| Feb 09, 2024 | 207.00 | 207.00 | 204.80 | 204.80 | 200.32 | 38 |
| Feb 08, 2024 | 206.00 | 207.03 | 205.20 | 205.80 | 201.30 | 1,155 |
| Feb 07, 2024 | 207.80 | 207.80 | 205.80 | 206.42 | 201.91 | 123 |
| Feb 06, 2024 | 206.60 | 207.80 | 206.20 | 207.00 | 202.47 | 1,587 |
| Feb 05, 2024 | 206.40 | 206.40 | 203.80 | 204.20 | 199.73 | 652 |
| Feb 02, 2024 | 206.20 | 206.60 | 206.00 | 206.58 | 202.06 | 72 |
| Feb 01, 2024 | 206.60 | 206.80 | 205.80 | 206.00 | 201.49 | 498 |
| Jan 31, 2024 | 206.80 | 208.80 | 206.38 | 206.40 | 201.89 | 3,046 |
| Jan 30, 2024 | 206.00 | 206.84 | 206.00 | 206.84 | 202.32 | 1,256 |
| Jan 29, 2024 | 204.20 | 206.80 | 203.62 | 206.17 | 201.66 | 1,512 |
| Jan 26, 2024 | 203.40 | 206.40 | 202.80 | 205.89 | 201.38 | 14,128 |
| Jan 25, 2024 | 201.20 | 203.00 | 201.01 | 201.28 | 196.88 | 2,007 |
| Jan 24, 2024 | 199.10 | 199.62 | 199.02 | 199.02 | 194.67 | 6,614 |
| Jan 23, 2024 | 200.00 | 200.00 | 198.60 | 199.04 | 194.69 | 9,566 |
| Jan 22, 2024 | 194.10 | 195.00 | 193.30 | 194.34 | 190.08 | 2,028 |
| Jan 19, 2024 | 193.10 | 193.10 | 191.70 | 191.92 | 187.72 | 3,260 |
| Jan 18, 2024 | 196.00 | 196.00 | 192.90 | 193.84 | 189.60 | 3,646 |
| Jan 17, 2024 | 192.80 | 194.10 | 192.70 | 194.10 | 189.85 | 12,953 |
| Jan 16, 2024 | 200.00 | 200.00 | 194.70 | 195.89 | 191.61 | 23,300 |
| Jan 15, 2024 | 198.20 | 199.08 | 197.30 | 197.57 | 193.25 | 3,931 |
| Jan 12, 2024 | 197.50 | 198.80 | 197.00 | 198.30 | 193.96 | 1,024 |
| Jan 11, 2024 | 195.70 | 196.20 | 194.60 | 195.40 | 191.13 | 3,258 |
| Jan 10, 2024 | 195.90 | 196.80 | 194.80 | 195.00 | 190.73 | 1,514 |
| Jan 09, 2024 | 195.60 | 197.90 | 194.80 | 197.30 | 192.98 | 11,411 |
| Jan 08, 2024 | 196.80 | 196.80 | 195.35 | 196.60 | 192.30 | 2,089 |
| Jan 05, 2024 | 197.50 | 197.50 | 195.05 | 196.50 | 192.20 | 7,285 |
| Jan 04, 2024 | 201.40 | 201.40 | 196.70 | 197.81 | 193.48 | 14,745 |
| Jan 03, 2024 | 198.30 | 202.60 | 198.30 | 200.67 | 196.28 | 25,468 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 198.40 | 199.30 | 198.40 | 198.98 | 194.63 | 2,287 |
| Dec 28, 2023 | 197.60 | 197.80 | 196.30 | 197.31 | 192.99 | 6,539 |
| Dec 27, 2023 | 197.50 | 198.45 | 196.90 | 197.11 | 192.80 | 4,329 |
| Dec 22, 2023 | 197.60 | 197.90 | 196.40 | 197.05 | 192.74 | 25,213 |
| Dec 21, 2023 | 195.10 | 198.00 | 195.10 | 197.45 | 193.13 | 4,802 |
| Dec 20, 2023 | 196.00 | 197.00 | 195.68 | 196.94 | 192.63 | 16,679 |
| Dec 19, 2023 | 197.50 | 198.14 | 195.90 | 198.14 | 193.81 | 5,788 |
| Dec 18, 2023 | 195.10 | 196.40 | 194.80 | 195.21 | 190.94 | 4,083 |
| Dec 15, 2023 | 197.80 | 198.90 | 196.20 | 196.40 | 192.10 | 11,253 |
| Dec 14, 2023 | 198.00 | 198.90 | 196.50 | 197.12 | 192.81 | 5,244 |
| Dec 13, 2023 | 194.90 | 195.80 | 194.80 | 194.99 | 190.73 | 3,402 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.