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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	303.2	306	306	306.8	303.2	105,654
January 13, 2026	305	302.8	302.8	305	299.4	89,834
January 12, 2026	305	305	305	307.4	304.6	71,311
January 09, 2026	307	306	306	307.2	303.8	79,819
January 08, 2026	306.8	307	307	308.2	303.8	97,040
January 07, 2026	305.8	306	306	307.4	302.8	103,653
January 06, 2026	306	304	304	308	302.8	95,027
January 05, 2026	298.4	301.6	301.6	302.4	297	99,031
December 30, 2025	297.4	299.2	299.2	299.2	296.4	53,194
December 29, 2025	297.8	298	298	298.8	296.2	51,384
December 23, 2025	297.4	298.2	298.2	298.6	296.4	41,666
December 22, 2025	295.8	297.2	297.2	297.2	295	42,137
December 19, 2025	296.2	295.8	295.8	297.4	295.2	143,000
December 18, 2025	292.6	295.8	295.8	295.8	292.6	65,797
December 17, 2025	292.8	293	293	294.2	292.4	91,392
December 16, 2025	295.4	293.8	293.8	295.8	293	55,754
December 15, 2025	292.8	295.2	295.2	296	292	64,576
December 12, 2025	286.2	292.2	292.2	295.8	285.8	113,387
December 11, 2025	287	286	286	287	284.6	98,134
December 10, 2025	285.8	286.8	286.8	287.4	283.8	89,989
December 09, 2025	291.6	287.2	287.2	291.6	286.6	67,564
December 08, 2025	290.6	290	290	291.6	287.6	61,263
December 05, 2025	287.4	287.8	287.8	289.2	285	68,814
December 04, 2025	288.2	288.4	288.4	289.2	287.2	61,042
December 03, 2025	289.4	287.6	287.6	291	287.6	55,229
December 02, 2025	289.4	290.2	290.2	291	288.6	63,946
December 01, 2025	287.2	289.4	289.4	289.6	285.8	108,306
November 28, 2025	285.8	287	287	287.2	285.8	55,644
November 27, 2025	286	286.2	286.2	286.8	284	52,892
November 26, 2025	286.2	286	286	287.2	285	77,618
November 25, 2025	283.2	286.4	286.4	286.6	282.6	90,289
November 24, 2025	283.4	284.2	284.2	284.6	282.4	125,541
November 21, 2025	279.6	282.8	282.8	284.2	278.8	92,442
November 20, 2025	280.8	280.4	280.4	281.8	279.4	72,132
November 19, 2025	280.2	278.6	278.6	281.2	278.6	63,682
November 18, 2025	280.8	279.8	279.8	281.6	279	112,570
November 17, 2025	284.8	282.6	282.6	285	282	86,227
November 14, 2025	283.4	285	285	286.6	282.6	69,850
November 13, 2025	285.8	285.6	285.6	286.4	284	64,329
November 12, 2025	285.4	285.8	285.8	287	284	77,670
November 11, 2025	284	284.2	284.2	286	282.4	85,097
November 10, 2025	284	283	283	284.2	282.4	91,094
November 07, 2025	284.4	284.2	284.2	285.4	282	73,798
November 06, 2025	283.4	284.6	284.6	285.2	282.4	70,903
November 05, 2025	282.2	284.4	284.4	285	281.8	116,389
November 04, 2025	283	283.6	283.6	285.2	281.4	109,052
November 03, 2025	286	284.4	284.4	286	282.4	105,180
October 31, 2025	286	286	286	287.2	285	87,486
October 30, 2025	286.8	285.8	285.8	289	285	82,014
October 29, 2025	287.8	288	288	290	286.4	64,645
October 28, 2025	289.8	289	289	290.4	287.6	103,775
October 27, 2025	290.4	291.4	291.4	293	289	103,345
October 24, 2025	308	293.2	293.2	312.2	291.6	243,848
October 23, 2025	301.2	306	306	307	301.2	96,084
October 22, 2025	298.8	301.8	301.8	303	298.6	116,335
October 21, 2025	299	299.6	299.6	299.8	297.4	77,980
October 20, 2025	298.2	298	298	299	297.2	60,718
October 17, 2025	298	298.2	298.2	299	297	62,795
October 16, 2025	297.2	299.4	299.4	299.4	295.8	87,670
October 15, 2025	296	297.4	297.4	297.4	294.6	142,928

Schindler Holding AG (SCHP.SW) SIX