Schindler Holding AG (0QOT.L) LSE
258.50
-2.7277(-1.04%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
258.50
-2.7277(-1.04%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 258.5 | 258.5 | 258.5 | 260 | 258 | 1,078 |
| March 12, 2026 | 260.5 | 261.22 | 261.22 | 261.5 | 259.69 | 5,513 |
| March 11, 2026 | 261 | 260.45 | 260.45 | 261 | 258.5 | 4,326 |
| March 10, 2026 | 267.5 | 263.5 | 263.5 | 267.5 | 263.5 | 1,093 |
| March 09, 2026 | 263.25 | 263.48 | 263.48 | 265 | 262.5 | 3,858 |
| March 06, 2026 | 269 | 267 | 267 | 269 | 265.5 | 11,392 |
| March 05, 2026 | 271.5 | 269.5 | 269.5 | 273 | 269 | 3,199 |
| March 04, 2026 | 277.5 | 273 | 273 | 277.5 | 273 | 5,258 |
| March 03, 2026 | 278.5 | 283.47 | 283.47 | 283.47 | 275 | 9,945 |
| March 02, 2026 | 277 | 281.03 | 281.03 | 283 | 275.98 | 6,327 |
| February 27, 2026 | 281 | 281.5 | 281.5 | 283.5 | 280.33 | 10,209 |
| February 26, 2026 | 278.5 | 279.75 | 279.75 | 282.5 | 278.5 | 12,314 |
| February 25, 2026 | 281 | 278 | 278 | 281.5 | 277.5 | 14,353 |
| February 24, 2026 | 281 | 282 | 282 | 284 | 281 | 915 |
| February 23, 2026 | 281.5 | 281.5 | 281.5 | 282.5 | 279 | 2,733 |
| February 20, 2026 | 280 | 282.56 | 0 | 283 | 280 | 1,737 |
| February 19, 2026 | 282 | 281.39 | 0 | 282 | 279 | 3,174 |
| February 18, 2026 | 278.5 | 282 | 0 | 282.51 | 278.5 | 3,778 |
| February 17, 2026 | 281 | 282.7 | 0 | 284 | 278.48 | 4,571 |
| February 16, 2026 | 276.5 | 278.47 | 0 | 281 | 276.5 | 24,988 |
| February 13, 2026 | 275 | 278.49 | 0 | 280.75 | 275 | 2,187 |
| February 12, 2026 | 267 | 274.44 | 0 | 278.5 | 266.48 | 18,225 |
| February 11, 2026 | 277 | 267.69 | 0 | 279 | 266 | 21,498 |
| February 10, 2026 | 296.5 | 295.97 | 0 | 297 | 294.5 | 2,376 |
| February 09, 2026 | 293 | 295.5 | 0 | 296.5 | 293 | 6,088 |
| February 06, 2026 | 294 | 295 | 0 | 295.5 | 293.14 | 6,582 |
| February 05, 2026 | 296 | 297.44 | 0 | 299 | 296 | 2,420 |
| February 04, 2026 | 294.5 | 295.94 | 0 | 297 | 293 | 701 |
| February 03, 2026 | 291 | 292.99 | 0 | 294 | 290.5 | 7,804 |
| February 02, 2026 | 287 | 289 | 0 | 289.5 | 287 | 4,250 |
| January 30, 2026 | 285 | 284.44 | 0 | 286.5 | 284.44 | 5,195 |
| January 29, 2026 | 285.75 | 283.44 | 0 | 286.75 | 283.44 | 1,554 |
| January 28, 2026 | 288 | 284.64 | 0 | 288 | 281.25 | 4,000 |
| January 27, 2026 | 290 | 289.33 | 0 | 291 | 288 | 2,274 |
| January 26, 2026 | 291 | 288.5 | 0 | 291.5 | 287.94 | 39,562 |
| January 23, 2026 | 287.25 | 287.55 | 0 | 287.55 | 286.25 | 6,348 |
| January 22, 2026 | 288.5 | 287.9 | 0 | 290 | 287 | 2,190 |
| January 21, 2026 | 284.5 | 285.81 | 0 | 287 | 284 | 2,328 |
| January 20, 2026 | 288.5 | 285.49 | 0 | 288.5 | 284.99 | 4,609 |
| January 19, 2026 | 292 | 289.87 | 0 | 293 | 289 | 4,628 |
| January 16, 2026 | 292.5 | 293.49 | 0 | 294 | 292 | 3,238 |
| January 15, 2026 | 290.5 | 292.49 | 0 | 292.5 | 290.5 | 2,544 |
| January 14, 2026 | 287.5 | 289.22 | 0 | 290.5 | 287.5 | 3,261 |
| January 13, 2026 | 287.5 | 285.25 | 0 | 288.5 | 283 | 2,962 |
| January 12, 2026 | 290 | 288.96 | 0 | 291 | 288.5 | 4,695 |
| January 09, 2026 | 290.5 | 290.46 | 0 | 290.5 | 287.5 | 2,205 |
| January 08, 2026 | 290 | 288.68 | 0 | 290.5 | 287.5 | 1,421 |
| January 07, 2026 | 290 | 289.46 | 0 | 291 | 287 | 42,763 |
| January 06, 2026 | 288.5 | 287.96 | 0 | 289.5 | 286 | 2,497 |
| January 05, 2026 | 282.5 | 284.96 | 0 | 285 | 281 | 5,368 |
| December 30, 2025 | 280.5 | 281.46 | 0 | 282.5 | 280 | 806 |
| December 29, 2025 | 281.5 | 281.21 | 0 | 282 | 280 | 646 |
| December 23, 2025 | 281 | 281.17 | 0 | 282 | 281 | 1,750 |
| December 22, 2025 | 280.5 | 280.61 | 0 | 281.5 | 279.5 | 3,525 |
| December 19, 2025 | 280.5 | 278.96 | 0 | 281.5 | 278.94 | 1,587 |
| December 18, 2025 | 279.5 | 279.5 | 0 | 280 | 278.5 | 2,675 |
| December 17, 2025 | 277 | 276.94 | 0 | 279 | 276.94 | 1,791 |
| December 16, 2025 | 279.5 | 277.96 | 0 | 280.5 | 277.5 | 1,107 |
| December 15, 2025 | 277.5 | 280.03 | 0 | 282 | 277 | 6,400 |
| December 12, 2025 | 272 | 276.55 | 0 | 280.5 | 272 | 8,092 |