Schindler Holding AG - 0QOT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	287.5	289.22	289.22	290.5	287.5	3,259
January 13, 2026	287.5	285.25	285.25	288.5	283	2,960
January 12, 2026	290	290.63	290.63	291	288.5	4,687
January 09, 2026	290.5	290.46	290.46	290.5	287.5	2,200
January 08, 2026	290	288.68	288.68	290.5	287.5	1,421
January 07, 2026	290	289.46	289.46	291	287	42,761
January 06, 2026	288.5	287.96	287.96	289.5	286	2,497
January 05, 2026	282.5	284.96	284.96	285	281	5,368
December 30, 2025	280.5	281.46	281.46	282.5	280	806
December 29, 2025	281.5	281.21	281.21	282	280	643
December 23, 2025	281	281.17	281.17	282	281	1,748
December 22, 2025	280.5	280.61	280.61	281.5	279.5	3,525
December 19, 2025	280	278.96	278.96	281.5	278.94	1,587
December 18, 2025	279.5	279.5	279.5	280	278.5	2,675
December 17, 2025	277	276.94	276.94	279	276.94	1,791
December 16, 2025	279.5	277.5	277.5	280.5	277.5	693
December 15, 2025	277.5	280.03	280.03	282	277	6,400
December 12, 2025	272	276.55	276.55	280.5	272	1,715
December 11, 2025	272.5	271.71	271.71	273	270.5	6,206
December 10, 2025	270	271.5	271.5	272.5	270	881
December 09, 2025	274.5	273.02	273.02	275.5	272	3,799
December 08, 2025	274.5	274.36	274.36	275.5	273	3,381
December 05, 2025	271	273.49	273.49	273.5	271	2,447
December 04, 2025	273	273.61	273.61	274.5	272	5,296
December 03, 2025	275	273.61	273.61	275	272	7,482
December 02, 2025	274.5	274	274	275.5	273.5	848
December 01, 2025	271.5	273.23	273.23	274.5	271.5	1,395
November 28, 2025	270.5	272.19	272.19	272.5	270.5	6,571
November 27, 2025	270.5	269	269	271	268.5	1,296
November 26, 2025	271	271	271	272	270	270
November 25, 2025	269.5	270.05	270.05	272	268.5	2,428
November 24, 2025	270	270	270	270.03	268	42,464
November 21, 2025	269	267.55	267.55	269.5	267.5	2,576
November 20, 2025	268	266.57	266.57	268.5	266.5	2,795
November 19, 2025	266.5	266.76	266.76	267.5	265.5	720
November 18, 2025	268.5	267.34	267.34	268.5	265.5	2,374
November 17, 2025	270	269	269	270.5	268.5	1,065
November 14, 2025	271	269.74	269.74	272	269.74	1,151
November 13, 2025	273.5	271.15	271.15	273.5	270.5	2,553
November 12, 2025	272.5	271.89	271.89	273.5	270.5	4,388
November 11, 2025	269	270.31	270.31	272.5	269	1,924
November 10, 2025	268.5	268.5	268.5	270.5	268.5	4,016
November 07, 2025	269.5	268.5	268.5	270	267.5	6,333
November 06, 2025	269.5	269.76	269.76	270.5	269	1,712
November 05, 2025	267.5	269.5	269.5	270.5	267.5	4,538
November 04, 2025	268	268.76	268.76	269.5	268	646
November 03, 2025	269.5	270	270	271.5	269	3,359
October 31, 2025	271.5	271.37	271.37	272	270	1,301
October 30, 2025	272	272	272	273	269.5	4,342
October 29, 2025	273	272	272	273.25	271.5	1,549
October 28, 2025	273	274.49	274.49	274.72	272	6,472
October 27, 2025	275.5	276.03	276.03	278	274.5	5,909
October 24, 2025	290.5	292.75	292.75	292.75	277.5	1,188
October 23, 2025	292	290.79	290.79	292	288.5	5,671
October 22, 2025	285.5	286.43	286.43	289	285.5	1,806
October 21, 2025	285.5	286.49	286.49	286.5	284	6,846
October 20, 2025	284	284	284	285.5	283	747
October 17, 2025	285.5	284.28	284.28	285.5	283	2,481
October 16, 2025	283.5	284.5	284.5	285.5	282.5	8,850
October 15, 2025	283	282.28	282.28	284	281	2,279

Schindler Holding AG (0QOT.L) LSE