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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	294.6	295.8	295.8	295.8	292.8	130,739
October 13, 2025	296.6	295.4	295.4	297.2	294.4	70,389
October 10, 2025	299	296	296	300.2	296	64,832
October 09, 2025	298	299.4	299.4	300	297	76,555
October 08, 2025	298.6	298.6	298.6	299.6	296	73,472
October 07, 2025	297.4	297.4	297.4	299.2	297.2	97,485
October 06, 2025	298.8	297	297	299.6	296.2	84,692
October 03, 2025	300.4	299	299	301	297	95,534
October 02, 2025	299	300	300	300	295	119,517
October 01, 2025	301.6	299	299	301.6	296	107,168
September 30, 2025	301.4	301.2	301.2	301.8	299	142,771
September 29, 2025	300.2	301.8	301.8	302.2	299.6	148,344
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

Schindler Holding AG (SCHP.SW) SIX