Schindler Holding AG (SCHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 02:58PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 220.50 | 223.50 | 220.50 | 221.50 | 221.50 | 9,981 |
| 30 Apr 2024 | 223.50 | 225.00 | 222.50 | 224.50 | 224.50 | 19,471 |
| 29 Apr 2024 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | 11,279 |
| 26 Apr 2024 | 220.00 | 222.50 | 220.00 | 222.50 | 222.50 | 12,091 |
| 25 Apr 2024 | 224.50 | 224.50 | 218.00 | 220.50 | 220.50 | 16,825 |
| 24 Apr 2024 | 221.50 | 225.00 | 221.50 | 222.50 | 222.50 | 11,201 |
| 23 Apr 2024 | 220.00 | 221.50 | 218.50 | 221.50 | 221.50 | 17,330 |
| 22 Apr 2024 | 219.50 | 221.50 | 216.50 | 220.50 | 220.50 | 21,585 |
| 19 Apr 2024 | 219.00 | 220.00 | 216.00 | 219.50 | 219.50 | 19,471 |
| 18 Apr 2024 | 220.00 | 220.00 | 213.00 | 219.50 | 219.50 | 30,900 |
| 17 Apr 2024 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | 11,021 |
| 16 Apr 2024 | 215.50 | 216.50 | 213.50 | 215.00 | 215.00 | 11,956 |
| 15 Apr 2024 | 213.00 | 218.50 | 213.00 | 217.50 | 217.50 | 20,432 |
| 12 Apr 2024 | 217.00 | 219.00 | 214.00 | 215.00 | 215.00 | 16,883 |
| 11 Apr 2024 | 216.00 | 217.00 | 214.00 | 217.00 | 217.00 | 27,853 |
| 10 Apr 2024 | 219.00 | 219.50 | 214.00 | 217.00 | 217.00 | 24,067 |
| 09 Apr 2024 | 218.50 | 220.00 | 217.00 | 218.00 | 218.00 | 12,627 |
| 08 Apr 2024 | 219.50 | 219.50 | 217.50 | 219.50 | 219.50 | 10,952 |
| 05 Apr 2024 | 218.00 | 219.00 | 216.00 | 219.00 | 219.00 | 19,076 |
| 04 Apr 2024 | 220.50 | 221.00 | 217.00 | 218.50 | 218.50 | 10,729 |
| 03 Apr 2024 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 15,031 |
| 02 Apr 2024 | 219.00 | 221.50 | 219.00 | 221.00 | 221.00 | 26,261 |
| 28 Mar 2024 | 220.80 | 221.40 | 219.20 | 220.00 | 220.00 | 25,566 |
| 27 Mar 2024 | 223.00 | 223.00 | 220.60 | 221.20 | 221.20 | 16,077 |
| 26 Mar 2024 | 222.60 | 224.60 | 217.80 | 222.60 | 222.60 | 40,574 |
| 25 Mar 2024 | 223.00 | 225.20 | 222.20 | 222.80 | 222.80 | 15,696 |
| 22 Mar 2024 | 226.80 | 227.40 | 223.20 | 224.40 | 224.40 | 33,976 |
| 21 Mar 2024 | 226.60 | 227.40 | 224.60 | 226.80 | 226.80 | 32,023 |
| 21 Mar 2024 | 1 Dividend | |||||
| 20 Mar 2024 | 228.60 | 229.60 | 226.80 | 229.00 | 228.00 | 27,856 |
| 19 Mar 2024 | 226.40 | 229.80 | 225.40 | 229.40 | 228.40 | 34,707 |
| 18 Mar 2024 | 228.60 | 229.00 | 226.60 | 227.60 | 226.61 | 31,631 |
| 15 Mar 2024 | 226.60 | 229.20 | 226.00 | 228.40 | 227.40 | 58,524 |
| 14 Mar 2024 | 227.40 | 228.00 | 226.40 | 227.20 | 226.21 | 18,235 |
| 13 Mar 2024 | 227.00 | 227.40 | 224.80 | 227.40 | 226.41 | 27,525 |
| 12 Mar 2024 | 225.00 | 226.60 | 224.20 | 226.40 | 225.41 | 20,657 |
| 11 Mar 2024 | 225.40 | 226.20 | 222.20 | 223.80 | 222.82 | 18,666 |
| 08 Mar 2024 | 227.00 | 227.00 | 224.40 | 226.80 | 225.81 | 14,475 |
| 07 Mar 2024 | 224.40 | 227.00 | 223.40 | 227.00 | 226.01 | 18,533 |
| 06 Mar 2024 | 223.40 | 225.00 | 222.60 | 225.00 | 224.02 | 16,778 |
| 05 Mar 2024 | 221.80 | 225.00 | 221.60 | 223.60 | 222.62 | 17,391 |
| 04 Mar 2024 | 224.60 | 226.60 | 223.80 | 226.60 | 225.61 | 14,986 |
| 01 Mar 2024 | 225.20 | 226.00 | 223.00 | 225.40 | 224.42 | 24,422 |
| 29 Feb 2024 | 226.80 | 227.80 | 224.00 | 224.80 | 223.82 | 45,014 |
| 28 Feb 2024 | 222.60 | 226.60 | 222.60 | 226.60 | 225.61 | 19,397 |
| 27 Feb 2024 | 227.60 | 227.60 | 222.60 | 223.60 | 222.62 | 18,629 |
| 26 Feb 2024 | 226.00 | 227.00 | 223.80 | 224.00 | 223.02 | 16,503 |
| 23 Feb 2024 | 222.00 | 226.80 | 222.00 | 226.80 | 225.81 | 21,412 |
| 22 Feb 2024 | 225.00 | 226.20 | 221.20 | 223.00 | 222.03 | 31,057 |
| 21 Feb 2024 | 223.40 | 225.00 | 222.40 | 225.00 | 224.02 | 20,212 |
| 20 Feb 2024 | 222.00 | 223.60 | 221.40 | 223.40 | 222.42 | 24,112 |
| 19 Feb 2024 | 221.00 | 222.00 | 219.60 | 221.80 | 220.83 | 17,189 |
| 16 Feb 2024 | 221.00 | 223.00 | 220.00 | 222.60 | 221.63 | 24,572 |
| 15 Feb 2024 | 218.80 | 222.60 | 217.40 | 220.20 | 219.24 | 53,442 |
| 14 Feb 2024 | 207.20 | 217.80 | 205.60 | 217.20 | 216.25 | 39,178 |
| 13 Feb 2024 | 208.20 | 209.40 | 206.40 | 208.60 | 207.69 | 11,984 |
| 12 Feb 2024 | 207.00 | 209.40 | 206.60 | 208.80 | 207.89 | 13,424 |
| 09 Feb 2024 | 202.40 | 207.60 | 202.00 | 206.80 | 205.90 | 12,850 |
| 08 Feb 2024 | 206.80 | 208.00 | 205.20 | 205.80 | 204.90 | 17,875 |
| 07 Feb 2024 | 206.40 | 208.00 | 205.80 | 206.40 | 205.50 | 15,589 |
| 06 Feb 2024 | 208.40 | 209.40 | 205.20 | 207.00 | 206.10 | 19,684 |
| 05 Feb 2024 | 206.40 | 206.40 | 203.80 | 204.20 | 203.31 | 12,994 |
| 02 Feb 2024 | 206.80 | 207.40 | 205.20 | 206.60 | 205.70 | 15,068 |
| 01 Feb 2024 | 206.40 | 207.00 | 205.20 | 206.00 | 205.10 | 9,668 |
| 31 Jan 2024 | 206.80 | 209.20 | 206.40 | 206.40 | 205.50 | 29,888 |
| 30 Jan 2024 | 206.00 | 208.80 | 205.40 | 206.80 | 205.90 | 19,043 |
| 29 Jan 2024 | 203.60 | 206.80 | 203.40 | 206.80 | 205.90 | 14,965 |
| 26 Jan 2024 | 202.80 | 206.80 | 202.00 | 205.40 | 204.50 | 34,489 |
| 25 Jan 2024 | 199.00 | 203.00 | 199.00 | 203.00 | 202.11 | 21,358 |
| 24 Jan 2024 | 198.00 | 200.40 | 198.00 | 199.60 | 198.73 | 18,390 |
| 23 Jan 2024 | 200.00 | 200.40 | 198.50 | 198.60 | 197.73 | 29,945 |
| 22 Jan 2024 | 193.20 | 195.40 | 193.20 | 195.00 | 194.15 | 26,558 |
| 19 Jan 2024 | 195.50 | 195.50 | 191.60 | 191.80 | 190.96 | 13,959 |
| 18 Jan 2024 | 196.00 | 196.20 | 192.80 | 193.70 | 192.85 | 14,539 |
| 17 Jan 2024 | 193.40 | 194.20 | 192.10 | 194.10 | 193.25 | 23,137 |
| 16 Jan 2024 | 195.10 | 196.70 | 194.80 | 195.90 | 195.04 | 16,406 |
| 15 Jan 2024 | 198.60 | 198.60 | 197.20 | 197.30 | 196.44 | 40,354 |
| 12 Jan 2024 | 197.70 | 198.80 | 195.60 | 198.30 | 197.43 | 18,824 |
| 11 Jan 2024 | 195.80 | 196.20 | 194.50 | 195.40 | 194.55 | 51,437 |
| 10 Jan 2024 | 196.60 | 197.10 | 194.70 | 195.00 | 194.15 | 22,319 |
| 09 Jan 2024 | 195.00 | 198.00 | 194.50 | 197.30 | 196.44 | 27,718 |
| 08 Jan 2024 | 196.70 | 197.10 | 194.70 | 196.60 | 195.74 | 15,589 |
| 05 Jan 2024 | 197.10 | 197.80 | 194.60 | 196.50 | 195.64 | 25,030 |
| 04 Jan 2024 | 202.00 | 202.00 | 196.70 | 198.30 | 197.43 | 31,125 |
| 03 Jan 2024 | 198.70 | 203.00 | 198.00 | 200.80 | 199.92 | 34,765 |
| 29 Dec 2023 | 197.90 | 199.50 | 197.60 | 199.50 | 198.63 | 24,323 |
| 28 Dec 2023 | 197.20 | 197.80 | 196.20 | 197.60 | 196.74 | 23,973 |
| 27 Dec 2023 | 197.10 | 198.80 | 196.90 | 197.50 | 196.64 | 29,477 |
| 22 Dec 2023 | 196.40 | 198.40 | 196.20 | 197.10 | 196.24 | 26,886 |
| 21 Dec 2023 | 195.30 | 198.00 | 195.30 | 197.60 | 196.74 | 30,009 |
| 20 Dec 2023 | 196.00 | 197.10 | 195.60 | 196.90 | 196.04 | 20,397 |
| 19 Dec 2023 | 195.10 | 198.70 | 195.10 | 196.50 | 195.64 | 28,054 |
| 18 Dec 2023 | 194.40 | 196.30 | 194.30 | 195.20 | 194.35 | 30,975 |
| 15 Dec 2023 | 197.40 | 199.50 | 196.10 | 196.40 | 195.54 | 63,543 |
| 14 Dec 2023 | 197.20 | 199.20 | 196.40 | 197.00 | 196.14 | 46,073 |
| 13 Dec 2023 | 193.70 | 195.80 | 193.70 | 195.00 | 194.15 | 22,332 |
| 12 Dec 2023 | 193.00 | 194.40 | 192.50 | 193.90 | 193.05 | 18,629 |
| 11 Dec 2023 | 193.90 | 193.90 | 191.80 | 192.60 | 191.76 | 12,446 |
| 08 Dec 2023 | 191.10 | 193.30 | 190.00 | 193.20 | 192.36 | 22,430 |
| 07 Dec 2023 | 186.40 | 191.30 | 186.30 | 190.70 | 189.87 | 24,851 |
| *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.