Schindler Holding AG (SCHN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 243.50 | 243.50 | 240.50 | 242.50 | 242.50 | 19,323 |
| Oct 14, 2024 | 240.00 | 242.50 | 240.00 | 242.50 | 242.50 | 16,795 |
| Oct 11, 2024 | 237.00 | 241.50 | 237.00 | 240.50 | 240.50 | 32,266 |
| Oct 10, 2024 | 238.50 | 239.50 | 237.00 | 237.00 | 237.00 | 7,970 |
| Oct 09, 2024 | 237.00 | 239.00 | 236.50 | 238.50 | 238.50 | 14,151 |
| Oct 08, 2024 | 242.00 | 242.00 | 235.50 | 237.50 | 237.50 | 9,317 |
| Oct 07, 2024 | 239.50 | 240.00 | 237.50 | 239.50 | 239.50 | 7,854 |
| Oct 04, 2024 | 240.00 | 241.00 | 237.50 | 238.50 | 238.50 | 15,775 |
| Oct 03, 2024 | 241.00 | 243.00 | 239.00 | 240.50 | 240.50 | 13,354 |
| Oct 02, 2024 | 240.50 | 242.00 | 240.00 | 242.00 | 242.00 | 13,700 |
| Oct 01, 2024 | 241.00 | 242.50 | 238.50 | 241.00 | 241.00 | 19,758 |
| Sept 30, 2024 | 239.50 | 244.00 | 239.50 | 240.50 | 240.50 | 37,592 |
| Sept 27, 2024 | 242.00 | 243.00 | 239.50 | 241.50 | 241.50 | 20,778 |
| Sept 26, 2024 | 242.00 | 244.00 | 241.00 | 242.00 | 242.00 | 28,245 |
| Sept 25, 2024 | 235.00 | 241.00 | 235.00 | 241.00 | 241.00 | 40,677 |
| Sept 24, 2024 | 235.00 | 237.00 | 234.50 | 235.50 | 235.50 | 12,828 |
| Sept 23, 2024 | 232.00 | 235.00 | 231.50 | 233.50 | 233.50 | 20,100 |
| Sept 20, 2024 | 231.00 | 233.50 | 231.00 | 233.00 | 233.00 | 62,565 |
| Sept 19, 2024 | 235.00 | 236.50 | 233.00 | 233.00 | 233.00 | 29,167 |
| Sept 18, 2024 | 233.50 | 235.00 | 233.50 | 235.00 | 235.00 | 16,437 |
| Sept 17, 2024 | 232.00 | 235.00 | 232.00 | 234.00 | 234.00 | 18,396 |
| Sept 16, 2024 | 234.50 | 235.00 | 233.00 | 233.00 | 233.00 | 7,415 |
| Sept 13, 2024 | 233.50 | 235.50 | 232.50 | 234.50 | 234.50 | 26,962 |
| Sept 12, 2024 | 232.50 | 236.00 | 232.50 | 235.00 | 235.00 | 14,246 |
| Sept 11, 2024 | 230.50 | 233.00 | 230.00 | 230.50 | 230.50 | 33,575 |
| Sept 10, 2024 | 234.00 | 234.00 | 230.50 | 231.50 | 231.50 | 13,836 |
| Sept 09, 2024 | 228.00 | 233.50 | 227.50 | 233.50 | 233.50 | 17,753 |
| Sept 06, 2024 | 228.50 | 231.00 | 226.50 | 227.50 | 227.50 | 12,537 |
| Sept 05, 2024 | 226.50 | 229.50 | 226.50 | 227.50 | 227.50 | 10,154 |
| Sept 04, 2024 | 229.00 | 230.50 | 228.00 | 228.00 | 228.00 | 11,054 |
| Sept 03, 2024 | 232.50 | 237.00 | 231.50 | 232.50 | 232.50 | 22,561 |
| Sept 02, 2024 | 228.50 | 232.50 | 228.50 | 232.00 | 232.00 | 9,926 |
| Aug 30, 2024 | 228.00 | 230.00 | 228.00 | 229.50 | 229.50 | 35,617 |
| Aug 29, 2024 | 226.00 | 229.50 | 225.00 | 228.50 | 228.50 | 12,081 |
| Aug 28, 2024 | 225.00 | 227.50 | 224.00 | 226.50 | 226.50 | 9,310 |
| Aug 27, 2024 | 223.50 | 225.00 | 219.00 | 224.00 | 224.00 | 28,970 |
| Aug 26, 2024 | 229.50 | 230.50 | 228.50 | 229.50 | 229.50 | 6,119 |
| Aug 23, 2024 | 226.50 | 230.50 | 226.50 | 230.50 | 230.50 | 8,779 |
| Aug 22, 2024 | 228.00 | 229.00 | 226.50 | 229.00 | 229.00 | 12,596 |
| Aug 21, 2024 | 227.00 | 227.50 | 226.00 | 227.00 | 227.00 | 8,280 |
| Aug 20, 2024 | 229.00 | 229.00 | 226.50 | 227.00 | 227.00 | 9,035 |
| Aug 19, 2024 | 225.00 | 228.00 | 225.00 | 227.00 | 227.00 | 13,212 |
| Aug 16, 2024 | 227.50 | 227.50 | 223.00 | 225.50 | 225.50 | 8,372 |
| Aug 15, 2024 | 225.00 | 226.50 | 223.50 | 224.50 | 224.50 | 6,889 |
| Aug 14, 2024 | 225.00 | 225.50 | 223.50 | 224.50 | 224.50 | 14,005 |
| Aug 13, 2024 | 221.50 | 224.00 | 220.00 | 222.50 | 222.50 | 14,561 |
| Aug 12, 2024 | 222.00 | 222.50 | 221.00 | 222.00 | 222.00 | 6,977 |
| Aug 09, 2024 | 223.50 | 224.00 | 220.00 | 222.00 | 222.00 | 8,446 |
| Aug 08, 2024 | 219.00 | 222.00 | 218.00 | 222.00 | 222.00 | 18,014 |
| Aug 07, 2024 | 219.00 | 223.50 | 219.00 | 222.00 | 222.00 | 13,746 |
| Aug 06, 2024 | 220.00 | 222.00 | 217.50 | 217.50 | 217.50 | 24,683 |
| Aug 05, 2024 | 218.00 | 221.50 | 216.00 | 218.50 | 218.50 | 32,386 |
| Aug 02, 2024 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | 34,056 |
| Jul 31, 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
| Jul 30, 2024 | 227.50 | 229.50 | 227.50 | 228.00 | 228.00 | 25,435 |
| Jul 29, 2024 | 226.50 | 229.00 | 226.50 | 227.50 | 227.50 | 11,617 |
| Jul 26, 2024 | 222.50 | 228.00 | 222.00 | 227.50 | 227.50 | 16,525 |
| Jul 25, 2024 | 222.50 | 224.50 | 221.00 | 223.50 | 223.50 | 14,739 |
| Jul 24, 2024 | 225.50 | 229.50 | 225.00 | 225.50 | 225.50 | 12,856 |
| Jul 23, 2024 | 228.00 | 228.00 | 224.50 | 227.50 | 227.50 | 18,375 |
| Jul 22, 2024 | 225.50 | 228.50 | 223.00 | 227.00 | 227.00 | 11,001 |
| Jul 19, 2024 | 227.00 | 227.00 | 221.50 | 224.00 | 224.00 | 18,114 |
| Jul 18, 2024 | 227.00 | 227.00 | 224.50 | 226.00 | 226.00 | 21,378 |
| Jul 17, 2024 | 228.00 | 228.00 | 224.50 | 226.00 | 226.00 | 9,445 |
| Jul 16, 2024 | 225.00 | 227.00 | 223.50 | 227.00 | 227.00 | 20,304 |
| Jul 15, 2024 | 230.00 | 230.50 | 226.00 | 226.00 | 226.00 | 13,861 |
| Jul 12, 2024 | 227.50 | 231.00 | 226.00 | 231.00 | 231.00 | 17,778 |
| Jul 11, 2024 | 226.50 | 226.50 | 224.00 | 226.50 | 226.50 | 12,767 |
| Jul 10, 2024 | 226.00 | 226.50 | 223.50 | 226.00 | 226.00 | 13,152 |
| Jul 09, 2024 | 224.50 | 226.00 | 224.50 | 226.00 | 226.00 | 16,606 |
| Jul 08, 2024 | 225.00 | 226.50 | 224.50 | 224.50 | 224.50 | 12,585 |
| Jul 05, 2024 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | 13,134 |
| Jul 04, 2024 | 228.00 | 228.00 | 223.50 | 225.50 | 225.50 | 14,201 |
| Jul 03, 2024 | 224.00 | 225.00 | 222.50 | 225.00 | 225.00 | 16,461 |
| Jul 02, 2024 | 221.00 | 223.00 | 220.50 | 223.00 | 223.00 | 17,187 |
| Jul 01, 2024 | 225.50 | 225.50 | 221.50 | 222.50 | 222.50 | 12,649 |
| Jun 28, 2024 | 223.00 | 224.50 | 222.50 | 224.00 | 224.00 | 19,268 |
| Jun 27, 2024 | 221.50 | 224.00 | 220.50 | 222.50 | 222.50 | 11,922 |
| Jun 26, 2024 | 222.00 | 224.50 | 219.00 | 220.50 | 220.50 | 24,697 |
| Jun 25, 2024 | 230.00 | 230.00 | 223.00 | 223.50 | 223.50 | 24,532 |
| 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 |
| *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.