UK Markets closed

Schindler Holding AG (0QO1.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
246.00+4.00 (+1.65%)
At close: 05:32PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021246.90249.20243.70246.00246.005,777
02 Dec 2021248.00246.90241.30242.00242.0012,922
01 Dec 2021235.00243.50238.70240.00240.0052,503
30 Nov 2021240.00240.30234.90237.00237.0049,884
29 Nov 2021240.00243.00240.30242.00242.008,851
26 Nov 2021242.00244.10236.60240.00240.0010,604
25 Nov 2021244.00246.70244.70246.00246.002,388
24 Nov 2021254.00248.80244.40246.00246.006,103
23 Nov 2021254.00251.60246.40248.00248.0011,465
22 Nov 2021256.00257.60251.50254.00254.004,846
19 Nov 2021254.00260.03257.30258.00258.0013,465
18 Nov 2021256.00260.30256.30258.00258.004,848
17 Nov 2021258.00259.70256.70256.00256.0010,112
16 Nov 2021261.00259.50256.18256.00256.0014,695
15 Nov 2021256.00257.90254.10256.00256.0062,152
12 Nov 2021258.00256.90252.80254.00254.0014,924
11 Nov 2021250.00254.10251.20252.00252.0018,765
10 Nov 2021248.00252.07248.20248.00248.0011,989
09 Nov 2021258.00252.60248.00250.00250.0023,751
08 Nov 2021258.00253.10249.50250.00250.0019,038
05 Nov 2021250.00254.20248.50250.00250.0040,498
04 Nov 2021250.00252.00248.00250.00250.0012,298
03 Nov 2021244.00251.60246.70246.00246.0082,931
02 Nov 2021237.00245.60237.60242.00242.0028,222
01 Nov 2021237.00240.40238.10240.00240.0013,576
29 Oct 2021235.00240.40237.70240.00240.0016,190
28 Oct 2021244.00241.00237.80240.00240.002,996
27 Oct 2021246.00242.40240.10242.00242.008,276
26 Oct 2021237.00244.60240.90240.00240.004,527
25 Oct 2021254.00249.10239.70240.00240.0029,114
22 Oct 2021246.00250.50239.70248.00248.0021,314
21 Oct 2021252.00249.30236.60242.00242.0033,414
20 Oct 2021256.00257.70253.10256.00256.0012,991
19 Oct 2021256.00257.60255.10256.00256.006,506
18 Oct 2021254.00256.40254.40254.00254.009,755
15 Oct 2021250.00257.40249.60252.00252.0047,876
14 Oct 2021254.00253.90250.80252.00252.006,494
13 Oct 2021254.00252.80249.00248.00248.002,859
12 Oct 2021248.00252.10247.10246.00246.0014,634
11 Oct 2021248.00249.60246.40248.00248.008,751
08 Oct 2021250.00249.60246.80248.00248.0053,626
07 Oct 2021242.00249.50248.10248.00248.0072,480
06 Oct 2021254.00247.80243.70246.00246.0018,611
05 Oct 2021244.00248.90246.90248.00248.006,275
04 Oct 2021254.00250.70249.00250.00250.009,475
01 Oct 2021250.00250.54246.10246.00246.0038,797
30 Sept 2021252.00255.50250.40254.00254.0020,114
29 Sept 2021261.00258.70252.68256.00256.008,337
28 Sept 2021263.00262.80256.40263.00263.0014,236
27 Sept 2021267.00269.40263.30269.00269.0010,337
24 Sept 2021273.00271.40268.10271.00271.0017,680
23 Sept 2021269.00274.30269.20269.00269.0025,372
22 Sept 2021271.00274.50268.20273.00273.0037,613
21 Sept 2021265.00271.40269.20269.00269.0022,663
20 Sept 2021277.00275.00267.50273.00273.0036,006
17 Sept 2021282.00284.30277.40282.00282.0018,957
16 Sept 2021282.00283.80279.20280.00280.00125,789
15 Sept 2021286.00288.10282.50288.00288.007,699
14 Sept 2021294.00289.00285.90288.00288.0014,343
13 Sept 2021287.30288.30286.80287.27287.2713,083
10 Sept 2021288.00289.00287.00288.00288.006,832
09 Sept 2021290.00288.40282.80286.00286.009,804
08 Sept 2021294.00293.00289.00292.00292.0026,946
07 Sept 2021288.00298.20294.40296.00296.005,071
06 Sept 2021294.00298.30295.70296.00296.005,878
03 Sept 2021296.00298.00293.80294.00294.008,705
02 Sept 2021290.00299.10295.60296.00296.003,016
01 Sept 2021294.00297.70295.90296.00296.0013,051
31 Aug 2021301.00302.10294.80301.00301.006,968
27 Aug 2021307.00300.00298.20298.00298.004,405
26 Aug 2021303.00299.40295.60296.00296.007,621
25 Aug 2021290.00299.90294.80298.00298.0013,020
24 Aug 2021303.00304.00300.50303.00303.0013,677
23 Aug 2021301.00302.80301.10301.00301.0013,476
20 Aug 2021298.00300.60296.30298.00298.008,305
19 Aug 2021305.00300.50296.70298.00298.0023,317
18 Aug 2021307.00305.40302.20303.00303.0010,035
17 Aug 2021305.00305.20303.10303.00303.0015,338
16 Aug 2021307.00306.00302.40305.00305.005,231
13 Aug 2021305.00306.60305.30305.00305.004,460
12 Aug 2021303.00305.50300.70301.00301.0012,001
11 Aug 2021301.00304.60301.90305.00305.0020,727
10 Aug 2021298.00302.00298.60298.00298.009,898
09 Aug 2021296.00300.20297.60298.00298.008,184
06 Aug 2021301.00300.10296.10301.00301.0011,644
05 Aug 2021298.00302.90299.90301.00301.0067,117
04 Aug 2021294.00300.40296.50296.00296.0012,943
03 Aug 2021296.00297.00294.20294.00294.0013,284
02 Aug 2021296.00295.00291.50294.00294.0017,918
30 Jul 2021292.00295.50290.50290.00290.007,738
29 Jul 2021288.00291.70287.40286.00286.0023,535
28 Jul 2021288.00289.20285.10290.00290.008,366
27 Jul 2021286.00289.90284.10286.00286.0013,238
26 Jul 2021298.00297.00285.60288.00288.0026,046
23 Jul 2021294.00298.00288.30294.00294.0022,779
22 Jul 2021290.00293.40289.40290.00290.0015,562
21 Jul 2021284.00290.00285.40288.00288.0018,524
20 Jul 2021288.00288.10284.10284.00284.007,578
19 Jul 2021286.00286.20284.10284.00284.0035,722
16 Jul 2021284.00287.70284.90286.00286.006,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...