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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	280	282.56	282.56	283	280	1,737
February 19, 2026	282	281.39	281.39	282	279	3,174
February 18, 2026	278.5	282	282	282.51	278.5	3,778
February 17, 2026	281	282.7	282.7	284	278.48	4,571
February 16, 2026	276.5	278.47	278.47	281	276.5	24,988
February 13, 2026	275	278.49	278.49	280.75	275	2,165
February 12, 2026	267	274.44	274.44	278.5	266.48	18,225
February 11, 2026	277	267.69	267.69	279	266	21,498
February 10, 2026	296.5	295.97	295.97	297	294.5	2,376
February 09, 2026	293	295.5	295.5	296.5	293	6,088
February 06, 2026	294	295	295	295.5	293.14	6,582
February 05, 2026	296	297.44	297.44	299	296	2,420
February 04, 2026	294.5	295.94	295.94	297	293	701
February 03, 2026	291	292.99	292.99	294	290.5	7,804
February 02, 2026	287	289	289	289.5	287	4,250
January 30, 2026	285	284.44	284.44	286.5	284.44	5,191
January 29, 2026	285.75	283.44	283.44	286.75	283.44	1,554
January 28, 2026	288	284.64	284.64	288	281.25	4,000
January 27, 2026	290	289.33	289.33	291	288	2,274
January 26, 2026	291	288.5	288.5	291.5	287.94	39,562
January 23, 2026	287.25	287.55	287.55	287.55	286.25	6,348
January 22, 2026	288.5	287.9	287.9	290	287	2,188
January 21, 2026	284.5	285.81	285.81	287	284	2,328
January 20, 2026	288.5	285.49	285.49	288.5	284.99	4,609
January 19, 2026	292	289.87	289.87	293	289	4,628
January 16, 2026	292.5	293.49	293.49	294	292	3,236
January 15, 2026	290.5	292.49	292.49	292.5	290.5	2,532
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

Schindler Holding AG (0QOT.L) LSE