Schindler Holding AG (0QO1.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
As of 12:40PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 228.80 | 230.00 | 226.20 | 226.40 | 226.40 | 2,502 |
| 24 Apr 2024 | 229.20 | 232.20 | 229.00 | 229.20 | 229.20 | 12,937 |
| 23 Apr 2024 | 227.10 | 228.40 | 225.40 | 225.60 | 225.60 | 8,486 |
| 22 Apr 2024 | 226.50 | 227.82 | 223.17 | 226.90 | 226.90 | 43,825 |
| 19 Apr 2024 | 224.20 | 226.00 | 222.40 | 223.70 | 223.70 | 17,149 |
| 18 Apr 2024 | 225.80 | 227.20 | 221.99 | 223.10 | 223.10 | 96,041 |
| 17 Apr 2024 | 222.10 | 225.40 | 222.20 | 221.80 | 221.80 | 12,671 |
| 16 Apr 2024 | 221.60 | 223.20 | 220.80 | 222.50 | 222.50 | 17,505 |
| 15 Apr 2024 | 221.40 | 226.00 | 219.60 | 221.40 | 221.40 | 9,317 |
| 12 Apr 2024 | 225.80 | 226.20 | 220.80 | 225.40 | 225.40 | 48,424 |
| 11 Apr 2024 | 223.70 | 225.40 | 222.20 | 224.00 | 224.00 | 7,197 |
| 10 Apr 2024 | 226.10 | 226.40 | 221.00 | 225.40 | 225.40 | 12,674 |
| 09 Apr 2024 | 225.20 | 226.00 | 224.01 | 225.40 | 225.40 | 21,932 |
| 08 Apr 2024 | 224.40 | 226.20 | 223.80 | 224.40 | 224.40 | 179,470 |
| 05 Apr 2024 | 221.80 | 226.60 | 221.20 | 223.30 | 223.30 | 12,195 |
| 04 Apr 2024 | 227.70 | 227.40 | 223.60 | 227.30 | 227.30 | 16,671 |
| 03 Apr 2024 | 226.90 | 227.80 | 225.60 | 226.70 | 226.70 | 13,074 |
| 02 Apr 2024 | 227.10 | 230.20 | 225.60 | 227.10 | 227.10 | 237,621 |
| 28 Mar 2024 | 228.50 | 229.10 | 226.60 | 228.30 | 228.30 | 84,959 |
| 27 Mar 2024 | 229.25 | 229.40 | 219.70 | 229.05 | 229.05 | 79,455 |
| 26 Mar 2024 | 231.25 | 231.70 | 226.80 | 224.40 | 224.40 | 42,450 |
| 25 Mar 2024 | 233.25 | 233.00 | 230.70 | 233.35 | 233.35 | 40,031 |
| 22 Mar 2024 | 234.70 | 235.10 | 232.00 | 235.05 | 235.05 | 113,737 |
| 21 Mar 2024 | 234.30 | 237.00 | 231.50 | 234.00 | 234.00 | 10,267 |
| 21 Mar 2024 | 1 Dividend | |||||
| 20 Mar 2024 | 234.60 | 236.90 | 228.60 | 236.80 | 235.80 | 135,463 |
| 19 Mar 2024 | 234.40 | 237.30 | 232.20 | 234.30 | 233.31 | 78,241 |
| 18 Mar 2024 | 235.45 | 237.30 | 233.20 | 235.45 | 234.46 | 94,969 |
| 15 Mar 2024 | 233.15 | 236.20 | 233.40 | 233.45 | 232.46 | 26,958 |
| 14 Mar 2024 | 234.20 | 235.50 | 232.80 | 233.85 | 232.86 | 21,757 |
| 13 Mar 2024 | 234.20 | 235.90 | 231.70 | 233.45 | 232.46 | 16,453 |
| 12 Mar 2024 | 231.65 | 233.30 | 229.00 | 231.85 | 230.87 | 108,860 |
| 11 Mar 2024 | 231.65 | 233.90 | 229.20 | 230.90 | 229.92 | 167,070 |
| 08 Mar 2024 | 233.55 | 234.50 | 231.40 | 233.25 | 232.26 | 13,994 |
| 07 Mar 2024 | 230.70 | 233.30 | 229.50 | 230.70 | 229.73 | 4,160 |
| 06 Mar 2024 | 230.70 | 232.60 | 229.40 | 230.70 | 229.73 | 137,267 |
| 05 Mar 2024 | 227.05 | 233.90 | 218.10 | 228.20 | 227.24 | 18,657 |
| 04 Mar 2024 | 230.00 | 240.00 | 231.60 | 233.45 | 232.46 | 7,036 |
| 01 Mar 2024 | 233.05 | 233.30 | 231.20 | 233.55 | 232.56 | 19,925 |
| 29 Feb 2024 | 234.90 | 236.30 | 232.00 | 235.05 | 234.06 | 17,428 |
| 28 Feb 2024 | 231.15 | 234.80 | 229.80 | 230.90 | 229.92 | 116,857 |
| 27 Feb 2024 | 232.70 | 232.43 | 230.30 | 232.40 | 231.42 | 27,254 |
| 26 Feb 2024 | 233.85 | 235.70 | 231.40 | 234.40 | 233.41 | 6,757 |
| 23 Feb 2024 | 231.75 | 234.70 | 230.60 | 232.00 | 231.02 | 66,407 |
| 22 Feb 2024 | 233.35 | 234.00 | 229.70 | 234.00 | 233.01 | 10,618 |
| 21 Feb 2024 | 230.70 | 232.40 | 230.50 | 231.05 | 230.07 | 3,837 |
| 20 Feb 2024 | 231.45 | 232.10 | 229.10 | 231.65 | 230.67 | 8,417 |
| 19 Feb 2024 | 230.80 | 232.60 | 228.90 | 229.55 | 228.58 | 5,352 |
| 16 Feb 2024 | 230.20 | 231.70 | 227.50 | 230.60 | 229.63 | 12,168 |
| 15 Feb 2024 | 229.65 | 231.40 | 225.40 | 227.65 | 226.69 | 23,840 |
| 14 Feb 2024 | 214.20 | 226.80 | 212.90 | 221.55 | 220.61 | 54,980 |
| 13 Feb 2024 | 218.20 | 218.20 | 215.12 | 217.55 | 216.63 | 44,483 |
| 12 Feb 2024 | 215.85 | 218.10 | 214.80 | 217.05 | 216.13 | 27,204 |
| 09 Feb 2024 | 214.60 | 216.70 | 205.50 | 215.35 | 214.44 | 14,025 |
| 08 Feb 2024 | 215.05 | 222.20 | 214.40 | 215.45 | 214.54 | 23,805 |
| 07 Feb 2024 | 215.35 | 216.30 | 214.45 | 215.45 | 214.54 | 12,493 |
| 06 Feb 2024 | 213.55 | 220.60 | 212.20 | 217.55 | 216.63 | 6,804 |
| 05 Feb 2024 | 215.75 | 215.53 | 213.20 | 215.65 | 214.74 | 10,620 |
| 02 Feb 2024 | 216.20 | 217.40 | 214.00 | 216.80 | 215.88 | 9,754 |
| 01 Feb 2024 | 214.70 | 216.50 | 213.80 | 215.45 | 214.54 | 42,866 |
| 31 Jan 2024 | 215.25 | 218.20 | 206.60 | 216.70 | 215.78 | 105,942 |
| 30 Jan 2024 | 215.75 | 217.20 | 213.60 | 218.10 | 217.18 | 50,872 |
| 29 Jan 2024 | 212.40 | 215.70 | 211.40 | 212.60 | 211.70 | 17,758 |
| 26 Jan 2024 | 211.75 | 215.50 | 210.81 | 210.70 | 209.81 | 12,479 |
| 25 Jan 2024 | 207.45 | 211.22 | 206.40 | 208.90 | 208.02 | 5,511 |
| 24 Jan 2024 | 207.55 | 208.80 | 206.70 | 208.10 | 207.22 | 8,464 |
| 23 Jan 2024 | 209.63 | 209.30 | 202.80 | 209.25 | 208.37 | 41,211 |
| 22 Jan 2024 | 203.38 | 204.20 | 200.10 | 203.52 | 202.67 | 90,789 |
| 19 Jan 2024 | 205.07 | 205.30 | 201.20 | 204.50 | 203.64 | 9,448 |
| 18 Jan 2024 | 204.98 | 205.80 | 202.40 | 203.75 | 202.89 | 15,308 |
| 17 Jan 2024 | 208.70 | 205.30 | 202.50 | 202.57 | 201.72 | 88,724 |
| 16 Jan 2024 | 205.85 | 206.80 | 204.40 | 205.07 | 204.21 | 10,643 |
| 15 Jan 2024 | 208.80 | 209.60 | 206.40 | 209.05 | 208.17 | 8,663 |
| 12 Jan 2024 | 206.60 | 209.60 | 205.30 | 207.38 | 206.50 | 7,826 |
| 11 Jan 2024 | 205.52 | 209.50 | 205.50 | 207.52 | 206.65 | 10,325 |
| 10 Jan 2024 | 208.50 | 208.30 | 206.20 | 208.40 | 207.52 | 8,550 |
| 09 Jan 2024 | 208.23 | 209.70 | 207.00 | 207.35 | 206.47 | 8,209 |
| 08 Jan 2024 | 210.00 | 208.60 | 206.50 | 208.23 | 207.35 | 3,453 |
| 05 Jan 2024 | 208.43 | 209.60 | 206.00 | 208.88 | 207.99 | 17,748 |
| 04 Jan 2024 | 212.70 | 213.40 | 208.20 | 213.45 | 212.55 | 24,982 |
| 03 Jan 2024 | 207.75 | 213.70 | 208.40 | 212.20 | 211.30 | 50,361 |
| 02 Jan 2024 | 209.52 | 209.52 | 209.52 | 209.52 | 208.64 | - |
| 29 Dec 2023 | 209.15 | 211.20 | 208.40 | 209.52 | 208.64 | 8,957 |
| 28 Dec 2023 | 209.75 | 210.70 | 209.10 | 210.40 | 209.51 | 29,770 |
| 27 Dec 2023 | 209.65 | 210.80 | 208.40 | 209.55 | 208.67 | 47,130 |
| 22 Dec 2023 | 208.32 | 209.80 | 208.60 | 209.18 | 208.29 | 8,951 |
| 21 Dec 2023 | 207.93 | 209.60 | 206.80 | 208.57 | 207.69 | 130,834 |
| 20 Dec 2023 | 207.38 | 208.80 | 206.30 | 207.65 | 206.77 | 17,438 |
| 19 Dec 2023 | 207.55 | 210.00 | 207.70 | 210.13 | 209.24 | 15,463 |
| 18 Dec 2023 | 206.00 | 207.50 | 204.50 | 206.13 | 205.25 | 27,499 |
| 15 Dec 2023 | 209.05 | 209.90 | 206.50 | 209.27 | 208.39 | 70,793 |
| 14 Dec 2023 | 207.82 | 209.40 | 205.40 | 208.13 | 207.25 | 64,511 |
| 13 Dec 2023 | 203.73 | 206.10 | 203.60 | 203.93 | 203.06 | 49,274 |
| 12 Dec 2023 | 202.20 | 204.20 | 200.40 | 203.38 | 202.52 | 13,908 |
| 11 Dec 2023 | 201.93 | 204.30 | 201.10 | 202.02 | 201.17 | 27,083 |
| 08 Dec 2023 | 200.30 | 202.70 | 198.80 | 199.65 | 198.81 | 28,750 |
| 07 Dec 2023 | 194.68 | 201.00 | 194.85 | 195.45 | 194.62 | 14,944 |
| 06 Dec 2023 | 196.40 | 197.35 | 195.10 | 196.43 | 195.60 | 14,616 |
| 05 Dec 2023 | 194.70 | 195.75 | 194.35 | 194.32 | 193.50 | 4,638 |
| 04 Dec 2023 | 196.60 | 196.65 | 194.35 | 196.10 | 195.27 | 9,216 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.