Schindler Holding AG (SCHP.SW) SIX
271.00
-0.6(-0.22%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
271.00
-0.6(-0.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 270.4 | 271 | 271 | 272 | 268.6 | 192,865 |
| March 12, 2026 | 271 | 271.6 | 271.6 | 272.6 | 270.6 | 138,121 |
| March 11, 2026 | 272 | 271.4 | 271.4 | 273.2 | 269.8 | 136,343 |
| March 10, 2026 | 279.4 | 274.2 | 274.2 | 279.6 | 274.2 | 100,684 |
| March 09, 2026 | 275.4 | 275.8 | 275.8 | 277.2 | 273.4 | 159,675 |
| March 06, 2026 | 282.6 | 280.8 | 280.8 | 283.8 | 278 | 105,639 |
| March 05, 2026 | 286.8 | 282 | 282 | 287.2 | 282 | 103,607 |
| March 04, 2026 | 289 | 287.4 | 287.4 | 291 | 287.2 | 103,935 |
| March 03, 2026 | 294.8 | 287.4 | 287.4 | 294.8 | 287.4 | 140,056 |
| March 02, 2026 | 290.8 | 295 | 295 | 297.6 | 289.8 | 110,356 |
| February 27, 2026 | 294.8 | 293.6 | 293.6 | 296.4 | 293 | 141,233 |
| February 26, 2026 | 290.6 | 294.4 | 294.4 | 295.8 | 290.4 | 82,440 |
| February 25, 2026 | 293.8 | 292.4 | 292.4 | 295.6 | 290.6 | 79,532 |
| February 24, 2026 | 294.6 | 294.6 | 294.6 | 296.2 | 292.2 | 77,625 |
| February 23, 2026 | 293.8 | 293.8 | 293.8 | 294.2 | 290.6 | 78,439 |
| February 20, 2026 | 292.6 | 293.8 | 0 | 296 | 290.8 | 101,444 |
| February 19, 2026 | 296.4 | 293 | 0 | 296.4 | 290.8 | 126,296 |
| February 18, 2026 | 292.8 | 294.8 | 0 | 295.6 | 291 | 74,744 |
| February 17, 2026 | 295 | 297 | 0 | 298.8 | 293.8 | 114,119 |
| February 16, 2026 | 293.2 | 294.4 | 0 | 296.2 | 290.2 | 135,579 |
| February 13, 2026 | 284.6 | 294.4 | 0 | 295.4 | 284.6 | 223,656 |
| February 12, 2026 | 281.8 | 285.2 | 0 | 291 | 281.4 | 216,332 |
| February 11, 2026 | 292 | 280.4 | 0 | 295 | 280.4 | 428,890 |
| February 10, 2026 | 311 | 312.6 | 0 | 312.6 | 309.2 | 96,952 |
| February 09, 2026 | 307 | 310.4 | 0 | 311.4 | 306 | 106,028 |
| February 06, 2026 | 310.2 | 308.2 | 0 | 311 | 306 | 135,287 |
| February 05, 2026 | 309 | 311 | 0 | 314.2 | 309 | 103,357 |
| February 04, 2026 | 307.2 | 310.4 | 0 | 312.2 | 306.6 | 88,553 |
| February 03, 2026 | 308.8 | 307 | 0 | 308.8 | 304.4 | 81,609 |
| February 02, 2026 | 300.8 | 304.2 | 0 | 304.2 | 299.6 | 90,853 |
| January 30, 2026 | 297 | 298.2 | 0 | 300.8 | 293.8 | 92,053 |
| January 29, 2026 | 299.2 | 299 | 0 | 301.6 | 298.2 | 77,520 |
| January 28, 2026 | 302.8 | 298.8 | 0 | 303 | 294.6 | 127,566 |
| January 27, 2026 | 305.4 | 303.8 | 0 | 306.6 | 303.6 | 47,427 |
| January 26, 2026 | 306.6 | 303.6 | 0 | 307.8 | 302.4 | 67,874 |
| January 23, 2026 | 302.8 | 303 | 0 | 304.2 | 301.4 | 67,845 |
| January 22, 2026 | 304.4 | 304 | 0 | 306 | 302.6 | 68,254 |
| January 21, 2026 | 300.4 | 302.2 | 0 | 303.2 | 298.4 | 69,692 |
| January 20, 2026 | 305.2 | 301.2 | 0 | 305.2 | 301 | 70,217 |
| January 19, 2026 | 308.8 | 306.2 | 0 | 310 | 305.6 | 79,480 |
| January 16, 2026 | 309.2 | 310.4 | 0 | 310.8 | 308.2 | 93,134 |
| January 15, 2026 | 307.4 | 308 | 0 | 309.4 | 305.6 | 93,938 |
| January 14, 2026 | 303.2 | 306 | 0 | 306.8 | 303.2 | 105,654 |
| January 13, 2026 | 305 | 302.8 | 0 | 305 | 299.4 | 89,834 |
| January 12, 2026 | 305 | 305 | 0 | 307.4 | 304.6 | 71,311 |
| January 09, 2026 | 307 | 306 | 0 | 307.2 | 303.8 | 79,819 |
| January 08, 2026 | 306.8 | 307 | 0 | 308.2 | 303.8 | 97,040 |
| January 07, 2026 | 305.8 | 306 | 0 | 307.4 | 302.8 | 103,653 |
| January 06, 2026 | 306 | 304 | 0 | 308 | 302.8 | 95,027 |
| January 05, 2026 | 298.4 | 301.6 | 0 | 302.4 | 297 | 99,031 |
| December 30, 2025 | 297.4 | 299.2 | 0 | 299.2 | 296.4 | 53,194 |
| December 29, 2025 | 297.8 | 298 | 0 | 298.8 | 296.2 | 51,384 |
| December 23, 2025 | 297.4 | 298.2 | 0 | 298.6 | 296.4 | 41,666 |
| December 22, 2025 | 295.8 | 297.2 | 0 | 297.2 | 295 | 42,137 |
| December 19, 2025 | 296.2 | 295.8 | 0 | 297.4 | 295.2 | 143,000 |
| December 18, 2025 | 292.6 | 295.8 | 0 | 295.8 | 292.6 | 65,797 |
| December 17, 2025 | 292.8 | 293 | 0 | 294.2 | 292.4 | 91,392 |
| December 16, 2025 | 295.4 | 293.8 | 0 | 295.8 | 293 | 55,754 |
| December 15, 2025 | 292.8 | 295.2 | 0 | 296 | 292 | 64,576 |
| December 12, 2025 | 286.2 | 292.2 | 0 | 295.8 | 285.8 | 113,387 |