Schindler Holding AG (SHLRF)
OTCMKTS
· Delayed Price · Currency is USD
349.25
+7.06 (2.06%)
May 12, 2025, 1:02 PM EDT
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 347.73 | 347.73 | 342.19 | 342.19 | 342.19 | 1.69% | 162 |
| May 8, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | - |
| May 7, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | - |
| May 6, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | 1 |
| May 5, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | - |
| May 2, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | - |
| May 1, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | - |
| Apr 30, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - | - |
| Apr 29, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0.70% | 10 |
| Apr 28, 2025 | 334.17 | 334.17 | 334.17 | 334.17 | 334.17 | - | - |
| Apr 25, 2025 | 334.17 | 334.17 | 334.17 | 334.17 | 334.17 | - | - |
| Apr 24, 2025 | 334.17 | 334.17 | 334.17 | 334.17 | 334.17 | - | - |
| Apr 23, 2025 | 334.17 | 334.17 | 334.17 | 334.17 | 334.17 | 6.37% | 10 |
| Apr 22, 2025 | 314.16 | 314.16 | 314.16 | 314.16 | 314.16 | - | - |
| Apr 21, 2025 | 314.16 | 314.16 | 314.16 | 314.16 | 314.16 | - | - |
| Apr 17, 2025 | 314.16 | 314.16 | 314.16 | 314.16 | 314.16 | -0.27% | 1 |
| Apr 16, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
| Apr 15, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | - | - |
| Apr 14, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.03% | 500 |
| Apr 11, 2025 | 314.92 | 314.92 | 314.92 | 314.92 | 314.92 | - | - |
| Apr 10, 2025 | 283.70 | 314.92 | 283.70 | 314.92 | 314.92 | 6.12% | 10 |
| Apr 9, 2025 | 296.76 | 296.76 | 296.76 | 296.76 | 296.76 | -6.68% | 755 |
| Apr 8, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Apr 7, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 5.68% | 466 |
| Apr 4, 2025 | 301.21 | 301.21 | 300.91 | 300.91 | 300.91 | -0.10% | 155 |
| Apr 3, 2025 | 301.21 | 301.21 | 301.21 | 301.21 | 301.21 | - | 4 |
| Apr 2, 2025 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | - | - |
| Apr 1, 2025 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | - | - |
| Mar 31, 2025 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | - | - |
| Mar 28, 2025 | 307.66 | 307.66 | 301.20 | 301.20 | 301.20 | -2.10% | 46 |
| Mar 27, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | - | - |
| Mar 26, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | - | - |
| Mar 25, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | - | - |
| Mar 24, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | - | - |
| Mar 21, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | - | 1 |
| Mar 20, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | - | - |
| Mar 19, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | - | - |
| Mar 18, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | - | - |
| Mar 17, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | - | - |
| Mar 14, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | - | - |
| Mar 13, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | - | - |
| Mar 12, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | - | 53 |
| Mar 11, 2025 | 307.66 | 307.66 | 307.66 | 307.66 | 300.86 | 2.27% | 90 |
| Mar 10, 2025 | 316.66 | 316.66 | 300.82 | 300.82 | 294.18 | -1.37% | 68 |
| Mar 7, 2025 | 307.00 | 307.00 | 305.00 | 305.00 | 298.27 | -0.30% | 171 |
| Mar 6, 2025 | 305.92 | 305.92 | 305.92 | 305.92 | 299.17 | - | - |
| Mar 5, 2025 | 305.92 | 305.92 | 305.92 | 305.92 | 299.17 | - | 12 |
| Mar 4, 2025 | 305.92 | 305.92 | 305.92 | 305.92 | 299.17 | - | - |
| Mar 3, 2025 | 305.92 | 305.92 | 305.92 | 305.92 | 299.17 | - | - |
| Feb 28, 2025 | 305.92 | 305.92 | 305.92 | 305.92 | 299.17 | 8.77% | 30 |