Schindler Holding AG (SWX:SCHN)
Switzerland
· Delayed Price · Currency is CHF 285.00
+2.00 (0.71%)
Sep 26, 2025, 5:31 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 283.00 | 285.00 | 282.50 | 285.00 | 285.00 | 0.71% | 19,368 |
| Sep 25, 2025 | 281.50 | 284.50 | 281.50 | 283.00 | 283.00 | 0.18% | 19,317 |
| Sep 24, 2025 | 281.50 | 283.00 | 280.50 | 282.50 | 282.50 | 0.53% | 30,005 |
| Sep 23, 2025 | 285.00 | 285.00 | 281.00 | 281.00 | 281.00 | -1.06% | 33,498 |
| Sep 22, 2025 | 284.00 | 286.50 | 283.50 | 284.00 | 284.00 | -0.53% | 24,007 |
| Sep 19, 2025 | 285.50 | 288.00 | 284.00 | 285.50 | 285.50 | - | 127,881 |
| Sep 18, 2025 | 283.00 | 291.00 | 283.00 | 285.50 | 285.50 | 0.53% | 27,344 |
| Sep 17, 2025 | 282.00 | 284.50 | 282.00 | 284.00 | 284.00 | 0.35% | 31,866 |
| Sep 16, 2025 | 288.50 | 291.50 | 283.00 | 283.00 | 283.00 | -5.03% | 711,364 |
| Sep 15, 2025 | 300.00 | 300.50 | 296.50 | 298.00 | 298.00 | -0.67% | 18,998 |
| Sep 12, 2025 | 298.00 | 301.50 | 298.00 | 300.00 | 300.00 | 0.67% | 34,265 |
| Sep 11, 2025 | 297.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.85% | 16,215 |
| Sep 10, 2025 | 295.00 | 297.50 | 293.50 | 295.50 | 295.50 | 0.17% | 24,660 |
| Sep 9, 2025 | 292.50 | 295.00 | 292.50 | 295.00 | 295.00 | 0.85% | 17,459 |
| Sep 8, 2025 | 289.50 | 293.50 | 289.00 | 292.50 | 292.50 | 0.52% | 19,430 |
| Sep 5, 2025 | 290.00 | 291.50 | 288.50 | 291.00 | 291.00 | 0.87% | 20,811 |
| Sep 4, 2025 | 285.00 | 288.50 | 285.00 | 288.50 | 288.50 | 1.41% | 15,454 |
| Sep 3, 2025 | 283.00 | 284.50 | 281.00 | 284.50 | 284.50 | 0.53% | 19,168 |
| Sep 2, 2025 | 282.50 | 283.00 | 280.00 | 283.00 | 283.00 | -0.18% | 23,034 |
| Sep 1, 2025 | 284.50 | 286.00 | 282.00 | 283.50 | 283.50 | -0.87% | 12,715 |
| Aug 29, 2025 | 288.50 | 290.00 | 284.50 | 286.00 | 286.00 | -1.04% | 19,925 |
| Aug 28, 2025 | 288.50 | 290.50 | 287.00 | 289.00 | 289.00 | -0.17% | 16,889 |
| Aug 27, 2025 | 292.00 | 292.50 | 288.00 | 289.50 | 289.50 | -0.69% | 14,457 |
| Aug 26, 2025 | 292.50 | 293.50 | 291.00 | 291.50 | 291.50 | -0.51% | 46,146 |
| Aug 25, 2025 | 290.50 | 294.50 | 290.50 | 293.00 | 293.00 | 0.17% | 7,811 |
| Aug 22, 2025 | 291.00 | 292.50 | 290.00 | 292.50 | 292.50 | - | 12,233 |
| Aug 21, 2025 | 296.50 | 297.00 | 292.50 | 292.50 | 292.50 | -1.35% | 24,665 |
| Aug 20, 2025 | 292.00 | 299.00 | 292.00 | 296.50 | 296.50 | 0.85% | 16,249 |
| Aug 19, 2025 | 290.50 | 294.00 | 290.50 | 294.00 | 294.00 | 1.38% | 15,051 |
| Aug 18, 2025 | 292.00 | 292.50 | 289.50 | 290.00 | 290.00 | -0.34% | 14,658 |
| Aug 15, 2025 | 295.00 | 296.50 | 290.50 | 291.00 | 291.00 | -1.19% | 16,095 |
| Aug 14, 2025 | 291.50 | 295.00 | 290.00 | 294.50 | 294.50 | 1.38% | 26,554 |
| Aug 13, 2025 | 288.50 | 292.50 | 288.50 | 290.50 | 290.50 | 0.69% | 19,855 |
| Aug 12, 2025 | 288.00 | 288.50 | 286.50 | 288.50 | 288.50 | 0.52% | 15,484 |
| Aug 11, 2025 | 285.00 | 288.00 | 285.00 | 287.00 | 287.00 | -0.17% | 11,357 |
| Aug 8, 2025 | 288.00 | 288.00 | 285.50 | 287.50 | 287.50 | -0.17% | 7,811 |
| Aug 7, 2025 | 283.00 | 289.50 | 283.00 | 288.00 | 288.00 | 1.41% | 10,231 |
| Aug 6, 2025 | 283.00 | 284.50 | 282.50 | 284.00 | 284.00 | - | 8,691 |
| Aug 5, 2025 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 12,173 |
| Aug 4, 2025 | 280.50 | 285.50 | 280.00 | 284.00 | 284.00 | -0.87% | 14,004 |
| Jul 31, 2025 | 286.00 | 288.50 | 285.00 | 286.50 | 286.50 | - | 25,057 |
| Jul 30, 2025 | 287.50 | 290.00 | 286.50 | 286.50 | 286.50 | -0.69% | 13,346 |
| Jul 29, 2025 | 284.50 | 288.50 | 284.50 | 288.50 | 288.50 | 1.05% | 13,646 |
| Jul 28, 2025 | 288.50 | 288.50 | 285.00 | 285.50 | 285.50 | -0.52% | 14,688 |
| Jul 25, 2025 | 287.00 | 287.00 | 284.50 | 287.00 | 287.00 | -0.17% | 10,571 |
| Jul 24, 2025 | 293.00 | 293.00 | 287.00 | 287.50 | 287.50 | -1.71% | 22,356 |
| Jul 23, 2025 | 292.50 | 295.00 | 287.00 | 292.50 | 292.50 | 1.04% | 23,709 |
| Jul 22, 2025 | 289.00 | 289.50 | 288.00 | 289.50 | 289.50 | - | 12,654 |
| Jul 21, 2025 | 290.00 | 292.50 | 287.00 | 289.50 | 289.50 | 0.87% | 20,623 |
| Jul 18, 2025 | 286.50 | 299.00 | 283.50 | 287.00 | 287.00 | -1.71% | 31,218 |