Schindler Holding AG - SCHP.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	299	300	300	300.6	298.4	151,781
September 25, 2025	300	298.6	298.6	300.6	298.4	135,075
September 24, 2025	296.6	299	299	299.2	295.4	162,553
September 23, 2025	300.4	296.2	296.2	301.4	296.2	137,903
September 22, 2025	302.4	301.6	301.6	303.4	301.2	118,838
September 19, 2025	304.2	302	302	304.6	301.2	272,433
September 18, 2025	299.8	302.6	302.6	308.4	299.8	101,590
September 17, 2025	299.6	300.4	300.4	301	298.4	116,875
September 16, 2025	303	300.4	300.4	307.8	300	201,646
September 15, 2025	314.8	311	311	315.8	308.6	43,392
September 12, 2025	312.2	314.4	314.4	315.4	312.2	51,188
September 11, 2025	309.6	311.6	311.6	311.8	309.2	52,559
September 10, 2025	309.4	308.6	308.6	309.8	306.8	64,874
September 09, 2025	307.2	307.8	307.8	307.8	305.6	52,473
September 08, 2025	303.2	306	306	306.6	302.4	35,006
September 05, 2025	301	303.2	303.2	304	300.2	68,359
September 04, 2025	296	299.8	299.8	300	295.6	61,441
September 03, 2025	293.6	295.6	295.6	295.6	291.6	53,185
September 02, 2025	293.8	292.6	292.6	294	291.4	42,782
September 01, 2025	296.8	294.4	294.4	297.8	294	42,913
August 29, 2025	301.6	297.2	297.2	303.2	296.4	81,895
August 28, 2025	302.4	301.2	301.2	302.8	299.8	50,980
August 27, 2025	303.6	302	302	305	301.2	50,293
August 26, 2025	305	304.6	304.6	306.2	303	105,246
August 25, 2025	304.6	305.8	305.8	308	304.6	34,714
August 22, 2025	304	305.4	305.4	305.4	303	35,206
August 21, 2025	308.4	305.2	305.2	308.6	305.2	53,277
August 20, 2025	303	308.2	308.2	309.8	302.6	60,214
August 19, 2025	301.6	304.6	304.6	305.2	300.8	32,092
August 18, 2025	302.4	301	301	303.8	300.6	69,635
August 15, 2025	307.6	302.2	302.2	308.2	301.6	61,054
August 14, 2025	303.6	306.6	306.6	306.6	302.4	104,510
August 13, 2025	298.8	302	302	303	298.6	78,012
August 12, 2025	296.8	297.6	297.6	298.2	296.8	46,775
August 11, 2025	297.8	296.8	296.8	298.4	296.4	25,819
August 08, 2025	298.6	297.4	297.4	299	296	50,989
August 07, 2025	295.6	298.2	298.2	299.4	295.6	71,605
August 06, 2025	294.8	295.2	295.2	295.2	293	76,645
August 05, 2025	294.8	293.6	293.6	295.2	293.4	62,877
August 04, 2025	289.4	294	294	295.4	288.6	69,350
July 31, 2025	296.6	295.2	295.2	298.4	295.2	77,588
July 30, 2025	297	296.2	296.2	299	296.2	64,887
July 29, 2025	295.4	298	298	298	294.4	42,410
July 28, 2025	297.2	294.4	294.4	297.6	293.2	82,663
July 25, 2025	295.8	295.4	295.4	296.4	293.6	39,349
July 24, 2025	302.6	296	296	302.6	296	144,576
July 23, 2025	301.6	301.6	301.6	305.2	296.6	109,437
July 22, 2025	300.2	299.4	299.4	300.4	297.8	56,149
July 21, 2025	306.2	300.4	300.4	306.2	296.2	82,398
July 18, 2025	298.4	296.2	296.2	308.4	291.8	184,440
July 17, 2025	296.2	299.4	299.4	300.8	294.8	86,279
July 16, 2025	293	293.2	293.2	294.2	292.4	69,973
July 15, 2025	295.6	294.2	294.2	296.6	293.6	45,713
July 14, 2025	296.4	295.8	295.8	297.2	293.4	64,816
July 11, 2025	298	297.4	297.4	298.8	296.8	60,423
July 10, 2025	292.6	299.2	299.2	299.2	291.6	141,323
July 09, 2025	289.6	291.6	291.6	292.4	287.6	93,906
July 08, 2025	293	291.4	291.4	293.4	290.8	93,667
July 07, 2025	292.2	293.6	293.6	294.2	291	49,450
July 04, 2025	291.8	291.2	291.2	292	290	42,596

Schindler Holding AG (SCHP.SW) SIX