Schindler Holding AG (SWX:SCHP)
Switzerland
· Delayed Price · Currency is CHF 300.00
+1.40 (0.47%)
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 | 299.00 | 300.60 | 298.40 | 300.00 | 300.00 | 0.47% | 151,781 |
| Sep 25, 2025 | 300.00 | 300.60 | 298.40 | 298.60 | 298.60 | -0.13% | 135,075 |
| Sep 24, 2025 | 296.60 | 299.20 | 295.40 | 299.00 | 299.00 | 0.95% | 162,553 |
| Sep 23, 2025 | 300.40 | 301.40 | 296.20 | 296.20 | 296.20 | -1.79% | 137,903 |
| Sep 22, 2025 | 302.40 | 303.40 | 301.20 | 301.60 | 301.60 | -0.13% | 118,838 |
| Sep 19, 2025 | 304.20 | 304.60 | 301.20 | 302.00 | 302.00 | -0.20% | 272,433 |
| Sep 18, 2025 | 299.80 | 308.40 | 299.80 | 302.60 | 302.60 | 0.73% | 101,590 |
| Sep 17, 2025 | 299.60 | 301.00 | 298.40 | 300.40 | 300.40 | - | 116,875 |
| Sep 16, 2025 | 303.00 | 307.80 | 300.00 | 300.40 | 300.40 | -3.41% | 201,646 |
| Sep 15, 2025 | 314.80 | 315.80 | 308.60 | 311.00 | 311.00 | -1.08% | 43,392 |
| Sep 12, 2025 | 312.20 | 315.40 | 312.20 | 314.40 | 314.40 | 0.90% | 51,188 |
| Sep 11, 2025 | 309.60 | 311.80 | 309.20 | 311.60 | 311.60 | 0.97% | 52,559 |
| Sep 10, 2025 | 309.40 | 309.80 | 306.80 | 308.60 | 308.60 | 0.26% | 64,874 |
| Sep 9, 2025 | 307.20 | 307.80 | 305.60 | 307.80 | 307.80 | 0.59% | 52,473 |
| Sep 8, 2025 | 303.20 | 306.60 | 302.40 | 306.00 | 306.00 | 0.92% | 35,006 |
| Sep 5, 2025 | 301.00 | 304.00 | 300.20 | 303.20 | 303.20 | 1.13% | 68,359 |
| Sep 4, 2025 | 296.00 | 300.00 | 295.60 | 299.80 | 299.80 | 1.42% | 61,441 |
| Sep 3, 2025 | 293.60 | 295.60 | 291.60 | 295.60 | 295.60 | 1.03% | 53,185 |
| Sep 2, 2025 | 293.80 | 294.00 | 291.40 | 292.60 | 292.60 | -0.61% | 42,782 |
| Sep 1, 2025 | 296.80 | 297.80 | 294.00 | 294.40 | 294.40 | -0.94% | 42,913 |
| Aug 29, 2025 | 301.60 | 303.20 | 296.40 | 297.20 | 297.20 | -1.33% | 81,895 |
| Aug 28, 2025 | 302.40 | 302.80 | 299.80 | 301.20 | 301.20 | -0.26% | 50,980 |
| Aug 27, 2025 | 303.60 | 305.00 | 301.20 | 302.00 | 302.00 | -0.85% | 50,293 |
| Aug 26, 2025 | 305.00 | 306.20 | 303.00 | 304.60 | 304.60 | -0.39% | 105,246 |
| Aug 25, 2025 | 304.60 | 308.00 | 304.60 | 305.80 | 305.80 | 0.13% | 34,714 |
| Aug 22, 2025 | 304.00 | 305.40 | 303.00 | 305.40 | 305.40 | 0.07% | 35,206 |
| Aug 21, 2025 | 308.40 | 308.60 | 305.20 | 305.20 | 305.20 | -0.97% | 53,277 |
| Aug 20, 2025 | 303.00 | 309.80 | 302.60 | 308.20 | 308.20 | 1.18% | 60,214 |
| Aug 19, 2025 | 301.60 | 305.20 | 300.80 | 304.60 | 304.60 | 1.20% | 32,092 |
| Aug 18, 2025 | 302.40 | 303.80 | 300.60 | 301.00 | 301.00 | -0.40% | 69,635 |
| Aug 15, 2025 | 307.60 | 308.20 | 301.60 | 302.20 | 302.20 | -1.44% | 61,054 |
| Aug 14, 2025 | 303.60 | 306.60 | 302.40 | 306.60 | 306.60 | 1.52% | 104,510 |
| Aug 13, 2025 | 298.80 | 303.00 | 298.60 | 302.00 | 302.00 | 1.48% | 78,012 |
| Aug 12, 2025 | 296.80 | 298.20 | 296.80 | 297.60 | 297.60 | 0.27% | 46,775 |
| Aug 11, 2025 | 297.80 | 298.40 | 296.40 | 296.80 | 296.80 | -0.20% | 25,819 |
| Aug 8, 2025 | 298.60 | 299.00 | 296.00 | 297.40 | 297.40 | -0.27% | 50,989 |
| Aug 7, 2025 | 295.60 | 299.40 | 295.60 | 298.20 | 298.20 | 1.02% | 71,605 |
| Aug 6, 2025 | 294.80 | 295.20 | 293.00 | 295.20 | 295.20 | 0.54% | 76,645 |
| Aug 5, 2025 | 294.80 | 295.20 | 293.40 | 293.60 | 293.60 | -0.14% | 62,877 |
| Aug 4, 2025 | 289.40 | 295.40 | 288.60 | 294.00 | 294.00 | -0.41% | 69,350 |
| Jul 31, 2025 | 296.60 | 298.40 | 295.20 | 295.20 | 295.20 | -0.34% | 77,588 |
| Jul 30, 2025 | 297.00 | 299.00 | 296.20 | 296.20 | 296.20 | -0.60% | 64,887 |
| Jul 29, 2025 | 295.40 | 298.00 | 294.40 | 298.00 | 298.00 | 1.22% | 42,410 |
| Jul 28, 2025 | 297.20 | 297.60 | 293.20 | 294.40 | 294.40 | -0.34% | 82,663 |
| Jul 25, 2025 | 295.80 | 296.40 | 293.60 | 295.40 | 295.40 | -0.20% | 39,349 |
| Jul 24, 2025 | 302.60 | 302.60 | 296.00 | 296.00 | 296.00 | -1.86% | 144,576 |
| Jul 23, 2025 | 301.60 | 305.20 | 296.60 | 301.60 | 301.60 | 0.73% | 109,437 |
| Jul 22, 2025 | 300.20 | 300.40 | 297.80 | 299.40 | 299.40 | -0.33% | 56,149 |
| Jul 21, 2025 | 306.20 | 306.20 | 296.20 | 300.40 | 300.40 | 1.42% | 82,398 |
| Jul 18, 2025 | 298.40 | 308.40 | 291.80 | 296.20 | 296.20 | -1.07% | 184,440 |