Schindler Holding AG (SCHN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
As of 12:26PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 230.50 | 224.50 | 221.00 | 221.00 | 221.00 | 4,141 |
| Jun 25, 2024 | 230.00 | 230.00 | 223.00 | 223.50 | 223.50 | 24,483 |
| Jun 24, 2024 | 230.00 | 230.50 | 228.00 | 230.50 | 230.50 | 26,882 |
| Jun 21, 2024 | 230.50 | 231.50 | 229.00 | 229.00 | 229.00 | 87,834 |
| Jun 20, 2024 | 230.00 | 231.50 | 228.00 | 231.50 | 231.50 | 24,109 |
| Jun 19, 2024 | 229.50 | 229.50 | 225.50 | 227.50 | 227.50 | 13,604 |
| Jun 18, 2024 | 231.00 | 233.00 | 228.00 | 229.50 | 229.50 | 12,388 |
| Jun 17, 2024 | 229.50 | 231.50 | 227.00 | 231.00 | 231.00 | 12,776 |
| Jun 14, 2024 | 230.50 | 230.50 | 227.50 | 230.50 | 230.50 | 8,829 |
| Jun 13, 2024 | 230.00 | 230.50 | 228.00 | 230.00 | 230.00 | 20,833 |
| Jun 12, 2024 | 230.00 | 231.50 | 229.50 | 230.50 | 230.50 | 19,114 |
| Jun 11, 2024 | 229.00 | 231.50 | 228.00 | 229.00 | 229.00 | 19,380 |
| Jun 10, 2024 | 229.00 | 230.50 | 228.00 | 229.00 | 229.00 | 6,814 |
| Jun 07, 2024 | 230.00 | 231.00 | 229.00 | 230.50 | 230.50 | 14,255 |
| Jun 06, 2024 | 231.00 | 232.00 | 228.50 | 230.50 | 230.50 | 10,009 |
| Jun 05, 2024 | 231.00 | 231.50 | 229.50 | 231.00 | 231.00 | 14,810 |
| Jun 04, 2024 | 228.00 | 230.50 | 228.00 | 229.00 | 229.00 | 23,514 |
| Jun 03, 2024 | 228.00 | 230.00 | 228.00 | 229.50 | 229.50 | 10,947 |
| May 31, 2024 | 227.00 | 229.00 | 226.50 | 228.00 | 228.00 | 84,152 |
| May 30, 2024 | 227.00 | 228.00 | 226.50 | 228.00 | 228.00 | 15,293 |
| May 29, 2024 | 231.50 | 231.50 | 227.50 | 228.50 | 228.50 | 24,300 |
| May 28, 2024 | 235.00 | 235.00 | 231.00 | 232.50 | 232.50 | 20,721 |
| May 27, 2024 | 236.00 | 236.50 | 233.00 | 234.50 | 234.50 | 20,896 |
| May 24, 2024 | 233.50 | 237.00 | 233.00 | 236.00 | 236.00 | 26,695 |
| May 23, 2024 | 234.50 | 235.00 | 232.50 | 234.50 | 234.50 | 17,616 |
| May 22, 2024 | 232.50 | 234.50 | 232.00 | 234.50 | 234.50 | 16,124 |
| May 21, 2024 | 232.00 | 233.50 | 231.50 | 233.00 | 233.00 | 23,993 |
| May 17, 2024 | 233.50 | 234.00 | 231.50 | 232.50 | 232.50 | 17,737 |
| May 16, 2024 | 235.00 | 236.00 | 234.00 | 234.50 | 234.50 | 19,628 |
| May 15, 2024 | 233.00 | 235.00 | 231.00 | 235.00 | 235.00 | 24,244 |
| May 14, 2024 | 230.00 | 233.50 | 229.50 | 233.00 | 233.00 | 21,528 |
| May 13, 2024 | 231.50 | 231.50 | 229.00 | 230.50 | 230.50 | 13,681 |
| May 10, 2024 | 230.00 | 231.50 | 229.50 | 230.50 | 230.50 | 23,222 |
| May 08, 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 15,478 |
| May 07, 2024 | 226.50 | 228.00 | 225.00 | 228.00 | 228.00 | 14,196 |
| May 06, 2024 | 224.50 | 227.00 | 224.00 | 226.50 | 226.50 | 18,677 |
| May 03, 2024 | 223.00 | 225.50 | 221.50 | 225.00 | 225.00 | 28,390 |
| May 02, 2024 | 220.50 | 223.50 | 220.50 | 223.00 | 223.00 | 21,414 |
| Apr 30, 2024 | 223.50 | 225.00 | 222.50 | 224.50 | 224.50 | 19,471 |
| Apr 29, 2024 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | 11,279 |
| Apr 26, 2024 | 220.00 | 222.50 | 220.00 | 222.50 | 222.50 | 12,091 |
| Apr 25, 2024 | 224.50 | 224.50 | 218.00 | 220.50 | 220.50 | 16,825 |
| Apr 24, 2024 | 221.50 | 225.00 | 221.50 | 222.50 | 222.50 | 11,201 |
| Apr 23, 2024 | 220.00 | 221.50 | 218.50 | 221.50 | 221.50 | 17,330 |
| Apr 22, 2024 | 219.50 | 221.50 | 216.50 | 220.50 | 220.50 | 21,585 |
| Apr 19, 2024 | 219.00 | 220.00 | 216.00 | 219.50 | 219.50 | 19,471 |
| Apr 18, 2024 | 220.00 | 220.00 | 213.00 | 219.50 | 219.50 | 30,900 |
| Apr 17, 2024 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | 11,021 |
| Apr 16, 2024 | 215.50 | 216.50 | 213.50 | 215.00 | 215.00 | 11,956 |
| Apr 15, 2024 | 213.00 | 218.50 | 213.00 | 217.50 | 217.50 | 20,432 |
| Apr 12, 2024 | 217.00 | 219.00 | 214.00 | 215.00 | 215.00 | 16,883 |
| Apr 11, 2024 | 216.00 | 217.00 | 214.00 | 217.00 | 217.00 | 27,853 |
| Apr 10, 2024 | 219.00 | 219.50 | 214.00 | 217.00 | 217.00 | 24,067 |
| Apr 09, 2024 | 218.50 | 220.00 | 217.00 | 218.00 | 218.00 | 12,627 |
| Apr 08, 2024 | 219.50 | 219.50 | 217.50 | 219.50 | 219.50 | 10,952 |
| Apr 05, 2024 | 218.00 | 219.00 | 216.00 | 219.00 | 219.00 | 19,076 |
| Apr 04, 2024 | 220.50 | 221.00 | 217.00 | 218.50 | 218.50 | 10,729 |
| Apr 03, 2024 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 15,031 |
| Apr 02, 2024 | 219.00 | 221.50 | 219.00 | 221.00 | 221.00 | 26,261 |
| Mar 28, 2024 | 220.80 | 221.40 | 219.20 | 220.00 | 220.00 | 25,566 |
| Mar 27, 2024 | 223.00 | 223.00 | 220.60 | 221.20 | 221.20 | 16,077 |
| Mar 26, 2024 | 222.60 | 224.60 | 217.80 | 222.60 | 222.60 | 40,574 |
| Mar 25, 2024 | 223.00 | 225.20 | 222.20 | 222.80 | 222.80 | 15,696 |
| Mar 22, 2024 | 226.80 | 227.40 | 223.20 | 224.40 | 224.40 | 33,976 |
| Mar 21, 2024 | 226.60 | 227.40 | 224.60 | 226.80 | 226.80 | 32,023 |
| Mar 21, 2024 | 1 Dividend | |||||
| Mar 20, 2024 | 228.60 | 229.60 | 226.80 | 229.00 | 228.00 | 27,856 |
| Mar 19, 2024 | 226.40 | 229.80 | 225.40 | 229.40 | 228.40 | 34,707 |
| Mar 18, 2024 | 228.60 | 229.00 | 226.60 | 227.60 | 226.61 | 31,631 |
| Mar 15, 2024 | 226.60 | 229.20 | 226.00 | 228.40 | 227.40 | 58,524 |
| Mar 14, 2024 | 227.40 | 228.00 | 226.40 | 227.20 | 226.21 | 18,235 |
| Mar 13, 2024 | 227.00 | 227.40 | 224.80 | 227.40 | 226.41 | 27,525 |
| Mar 12, 2024 | 225.00 | 226.60 | 224.20 | 226.40 | 225.41 | 20,657 |
| Mar 11, 2024 | 225.40 | 226.20 | 222.20 | 223.80 | 222.82 | 18,666 |
| Mar 08, 2024 | 227.00 | 227.00 | 224.40 | 226.80 | 225.81 | 14,475 |
| Mar 07, 2024 | 224.40 | 227.00 | 223.40 | 227.00 | 226.01 | 18,533 |
| Mar 06, 2024 | 223.40 | 225.00 | 222.60 | 225.00 | 224.02 | 16,778 |
| Mar 05, 2024 | 221.80 | 225.00 | 221.60 | 223.60 | 222.62 | 17,391 |
| Mar 04, 2024 | 224.60 | 226.60 | 223.80 | 226.60 | 225.61 | 14,986 |
| Mar 01, 2024 | 225.20 | 226.00 | 223.00 | 225.40 | 224.42 | 24,422 |
| Feb 29, 2024 | 226.80 | 227.80 | 224.00 | 224.80 | 223.82 | 45,014 |
| Feb 28, 2024 | 222.60 | 226.60 | 222.60 | 226.60 | 225.61 | 19,397 |
| Feb 27, 2024 | 227.60 | 227.60 | 222.60 | 223.60 | 222.62 | 18,629 |
| Feb 26, 2024 | 226.00 | 227.00 | 223.80 | 224.00 | 223.02 | 16,503 |
| Feb 23, 2024 | 222.00 | 226.80 | 222.00 | 226.80 | 225.81 | 21,412 |
| Feb 22, 2024 | 225.00 | 226.20 | 221.20 | 223.00 | 222.03 | 31,057 |
| Feb 21, 2024 | 223.40 | 225.00 | 222.40 | 225.00 | 224.02 | 20,212 |
| Feb 20, 2024 | 222.00 | 223.60 | 221.40 | 223.40 | 222.42 | 24,112 |
| Feb 19, 2024 | 221.00 | 222.00 | 219.60 | 221.80 | 220.83 | 17,189 |
| Feb 16, 2024 | 221.00 | 223.00 | 220.00 | 222.60 | 221.63 | 24,572 |
| Feb 15, 2024 | 218.80 | 222.60 | 217.40 | 220.20 | 219.24 | 53,442 |
| Feb 14, 2024 | 207.20 | 217.80 | 205.60 | 217.20 | 216.25 | 39,178 |
| Feb 13, 2024 | 208.20 | 209.40 | 206.40 | 208.60 | 207.69 | 11,984 |
| Feb 12, 2024 | 207.00 | 209.40 | 206.60 | 208.80 | 207.89 | 13,424 |
| Feb 09, 2024 | 202.40 | 207.60 | 202.00 | 206.80 | 205.90 | 12,850 |
| Feb 08, 2024 | 206.80 | 208.00 | 205.20 | 205.80 | 204.90 | 17,875 |
| Feb 07, 2024 | 206.40 | 208.00 | 205.80 | 206.40 | 205.50 | 15,589 |
| Feb 06, 2024 | 208.40 | 209.40 | 205.20 | 207.00 | 206.10 | 19,684 |
| Feb 05, 2024 | 206.40 | 206.40 | 203.80 | 204.20 | 203.31 | 12,994 |
| Feb 02, 2024 | 206.80 | 207.40 | 205.20 | 206.60 | 205.70 | 15,068 |
| *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.