Schindler Holding AG (0QOT.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:02PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 221.50 | 222.50 | 221.17 | 221.17 | 221.17 | 917 |
| 25 Apr 2024 | 220.00 | 222.48 | 217.50 | 219.75 | 219.75 | 2,252 |
| 24 Apr 2024 | 224.00 | 224.00 | 222.50 | 222.50 | 222.50 | 2,627 |
| 23 Apr 2024 | 219.00 | 221.50 | 218.50 | 221.50 | 221.50 | 4,805 |
| 22 Apr 2024 | 219.50 | 221.00 | 217.00 | 220.50 | 220.50 | 6,160 |
| 19 Apr 2024 | 217.00 | 219.50 | 217.00 | 219.50 | 219.50 | 7,111 |
| 18 Apr 2024 | 215.50 | 219.54 | 215.50 | 219.54 | 219.54 | 3,748 |
| 17 Apr 2024 | 215.50 | 217.50 | 215.50 | 216.48 | 216.48 | 1,635 |
| 16 Apr 2024 | 214.50 | 215.55 | 214.00 | 214.73 | 214.73 | 5,151 |
| 15 Apr 2024 | 215.50 | 218.50 | 214.45 | 217.50 | 217.50 | 4,018 |
| 12 Apr 2024 | 219.00 | 219.00 | 214.00 | 214.39 | 214.39 | 2,515 |
| 11 Apr 2024 | 217.00 | 217.50 | 214.50 | 217.00 | 217.00 | 3,090 |
| 10 Apr 2024 | 220.00 | 220.00 | 215.50 | 217.00 | 217.00 | 1,302 |
| 09 Apr 2024 | 218.50 | 219.00 | 217.50 | 218.00 | 218.00 | 1,299 |
| 08 Apr 2024 | 219.00 | 219.50 | 217.50 | 219.39 | 219.39 | 2,415 |
| 05 Apr 2024 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | 3,322 |
| 04 Apr 2024 | 217.50 | 221.00 | 217.50 | 221.00 | 221.00 | 1,321 |
| 03 Apr 2024 | 220.00 | 221.00 | 218.50 | 221.00 | 221.00 | 1,215 |
| 02 Apr 2024 | 221.50 | 221.50 | 219.00 | 219.77 | 219.77 | 3,919 |
| 28 Mar 2024 | 220.60 | 221.60 | 219.80 | 220.00 | 220.00 | 8,338 |
| 27 Mar 2024 | 222.00 | 222.40 | 220.60 | 221.48 | 221.48 | 2,859 |
| 26 Mar 2024 | 224.20 | 224.20 | 221.20 | 222.80 | 222.80 | 2,025 |
| 25 Mar 2024 | 225.00 | 225.00 | 222.80 | 222.80 | 222.80 | 77,971 |
| 22 Mar 2024 | 225.00 | 225.95 | 223.80 | 224.40 | 224.40 | 22,905 |
| 21 Mar 2024 | 226.60 | 227.40 | 225.60 | 226.60 | 226.60 | 1,112 |
| 21 Mar 2024 | 5 Dividend | |||||
| 20 Mar 2024 | 228.00 | 229.02 | 228.00 | 228.60 | 223.60 | 2,079 |
| 19 Mar 2024 | 226.00 | 229.80 | 225.40 | 229.40 | 224.38 | 1,911 |
| 18 Mar 2024 | 228.60 | 228.80 | 226.61 | 227.60 | 222.62 | 4,086 |
| 15 Mar 2024 | 226.60 | 229.00 | 226.60 | 227.70 | 222.72 | 660 |
| 14 Mar 2024 | 227.20 | 227.60 | 226.20 | 227.20 | 222.23 | 11,862 |
| 13 Mar 2024 | 226.20 | 227.45 | 225.00 | 226.62 | 221.67 | 3,410 |
| 12 Mar 2024 | 225.20 | 226.40 | 224.80 | 226.00 | 221.06 | 492 |
| 11 Mar 2024 | 225.40 | 225.40 | 222.20 | 223.80 | 218.90 | 2,801 |
| 08 Mar 2024 | 225.40 | 226.80 | 225.00 | 226.80 | 221.84 | 628 |
| 07 Mar 2024 | 225.00 | 227.03 | 224.59 | 227.00 | 222.03 | 2,340 |
| 06 Mar 2024 | 222.80 | 225.00 | 222.80 | 223.98 | 219.08 | 1,686 |
| 05 Mar 2024 | 223.60 | 224.60 | 223.00 | 224.14 | 219.23 | 2,889 |
| 04 Mar 2024 | 224.40 | 226.60 | 224.00 | 224.80 | 219.88 | 4,428 |
| 01 Mar 2024 | 225.20 | 225.40 | 224.00 | 225.40 | 220.47 | 2,570 |
| 29 Feb 2024 | 227.20 | 227.60 | 224.78 | 224.80 | 219.88 | 13,409 |
| 28 Feb 2024 | 224.20 | 226.63 | 223.60 | 226.63 | 221.68 | 2,116 |
| 27 Feb 2024 | 224.40 | 227.60 | 223.20 | 223.60 | 218.71 | 15,878 |
| 26 Feb 2024 | 227.00 | 227.00 | 223.80 | 224.00 | 219.10 | 1,291 |
| 23 Feb 2024 | 222.80 | 226.80 | 222.72 | 226.79 | 221.83 | 3,953 |
| 22 Feb 2024 | 223.60 | 224.00 | 221.80 | 223.00 | 218.12 | 1,726 |
| 21 Feb 2024 | 223.00 | 225.00 | 222.60 | 225.00 | 220.08 | 5,437 |
| 20 Feb 2024 | 221.80 | 223.62 | 221.60 | 221.92 | 217.07 | 8,899 |
| 19 Feb 2024 | 222.00 | 222.00 | 220.60 | 220.60 | 215.77 | 561 |
| 16 Feb 2024 | 221.60 | 223.00 | 221.40 | 222.60 | 217.73 | 1,519 |
| 15 Feb 2024 | 219.60 | 221.60 | 219.20 | 220.03 | 215.22 | 5,399 |
| 14 Feb 2024 | 212.20 | 217.60 | 212.20 | 217.20 | 212.45 | 1,716 |
| 13 Feb 2024 | 208.80 | 208.80 | 206.60 | 208.60 | 204.04 | 1,028 |
| 12 Feb 2024 | 207.80 | 209.30 | 204.80 | 208.80 | 204.23 | 2,076 |
| 09 Feb 2024 | 207.00 | 207.00 | 204.80 | 204.80 | 200.32 | 38 |
| 08 Feb 2024 | 206.00 | 207.03 | 205.20 | 205.80 | 201.30 | 1,155 |
| 07 Feb 2024 | 207.80 | 207.80 | 205.80 | 206.42 | 201.91 | 123 |
| 06 Feb 2024 | 206.60 | 207.80 | 206.20 | 207.00 | 202.47 | 1,587 |
| 05 Feb 2024 | 206.40 | 206.40 | 203.80 | 204.20 | 199.73 | 652 |
| 02 Feb 2024 | 206.20 | 206.60 | 206.00 | 206.58 | 202.06 | 72 |
| 01 Feb 2024 | 206.60 | 206.80 | 205.80 | 206.00 | 201.49 | 498 |
| 31 Jan 2024 | 206.80 | 208.80 | 206.38 | 206.40 | 201.89 | 3,046 |
| 30 Jan 2024 | 206.00 | 206.84 | 206.00 | 206.84 | 202.32 | 1,256 |
| 29 Jan 2024 | 204.20 | 206.80 | 203.62 | 206.17 | 201.66 | 1,512 |
| 26 Jan 2024 | 203.40 | 206.40 | 202.80 | 205.89 | 201.38 | 14,128 |
| 25 Jan 2024 | 201.20 | 203.00 | 201.01 | 201.28 | 196.88 | 2,007 |
| 24 Jan 2024 | 199.10 | 199.62 | 199.02 | 199.02 | 194.67 | 6,614 |
| 23 Jan 2024 | 200.00 | 200.00 | 198.60 | 199.04 | 194.69 | 9,566 |
| 22 Jan 2024 | 194.10 | 195.00 | 193.30 | 194.34 | 190.08 | 2,028 |
| 19 Jan 2024 | 193.10 | 193.10 | 191.70 | 191.92 | 187.72 | 3,260 |
| 18 Jan 2024 | 196.00 | 196.00 | 192.90 | 193.84 | 189.60 | 3,646 |
| 17 Jan 2024 | 192.80 | 194.10 | 192.70 | 194.10 | 189.85 | 12,953 |
| 16 Jan 2024 | 200.00 | 200.00 | 194.70 | 195.89 | 191.61 | 23,300 |
| 15 Jan 2024 | 198.20 | 199.08 | 197.30 | 197.57 | 193.25 | 3,931 |
| 12 Jan 2024 | 197.50 | 198.80 | 197.00 | 198.30 | 193.96 | 1,024 |
| 11 Jan 2024 | 195.70 | 196.20 | 194.60 | 195.40 | 191.13 | 3,258 |
| 10 Jan 2024 | 195.90 | 196.80 | 194.80 | 195.00 | 190.73 | 1,514 |
| 09 Jan 2024 | 195.60 | 197.90 | 194.80 | 197.30 | 192.98 | 11,411 |
| 08 Jan 2024 | 196.80 | 196.80 | 195.35 | 196.60 | 192.30 | 2,089 |
| 05 Jan 2024 | 197.50 | 197.50 | 195.05 | 196.50 | 192.20 | 7,285 |
| 04 Jan 2024 | 201.40 | 201.40 | 196.70 | 197.81 | 193.48 | 14,745 |
| 03 Jan 2024 | 198.30 | 202.60 | 198.30 | 200.67 | 196.28 | 25,468 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 198.40 | 199.30 | 198.40 | 198.98 | 194.63 | 2,287 |
| 28 Dec 2023 | 197.60 | 197.80 | 196.30 | 197.31 | 192.99 | 6,539 |
| 27 Dec 2023 | 197.50 | 198.45 | 196.90 | 197.11 | 192.80 | 4,329 |
| 22 Dec 2023 | 197.60 | 197.90 | 196.40 | 197.05 | 192.74 | 25,213 |
| 21 Dec 2023 | 195.10 | 198.00 | 195.10 | 197.45 | 193.13 | 4,802 |
| 20 Dec 2023 | 196.00 | 197.00 | 195.68 | 196.94 | 192.63 | 16,679 |
| 19 Dec 2023 | 197.50 | 198.14 | 195.90 | 198.14 | 193.81 | 5,788 |
| 18 Dec 2023 | 195.10 | 196.40 | 194.80 | 195.21 | 190.94 | 4,083 |
| 15 Dec 2023 | 197.80 | 198.90 | 196.20 | 196.40 | 192.10 | 11,253 |
| 14 Dec 2023 | 198.00 | 198.90 | 196.50 | 197.12 | 192.81 | 5,244 |
| 13 Dec 2023 | 194.90 | 195.80 | 194.80 | 194.99 | 190.73 | 3,402 |
| 12 Dec 2023 | 193.90 | 194.20 | 192.70 | 193.54 | 189.30 | 4,026 |
| 11 Dec 2023 | 193.60 | 193.60 | 191.80 | 192.60 | 188.39 | 1,746 |
| 08 Dec 2023 | 191.50 | 193.20 | 191.20 | 193.20 | 188.97 | 12,882 |
| 07 Dec 2023 | 186.50 | 191.30 | 186.20 | 189.67 | 185.52 | 3,261 |
| 06 Dec 2023 | 187.00 | 188.20 | 186.00 | 187.50 | 183.40 | 3,235 |
| 05 Dec 2023 | 185.70 | 186.60 | 185.10 | 186.11 | 182.04 | 6,858 |
| *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.