Schindler Holding Ltd. SCHN
SIX · Switzerland · Producer Manufacturing
CHF 250.50-4.50 (-1.76%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 255.00 | -0.97% | CHF 259.00 | CHF 259.50 | CHF 254.00 | 30.73K |
| 2026-09-29 | CHF 257.50 | +0.19% | CHF 257.00 | CHF 259.50 | CHF 256.50 | 21.30K |
| 2026-09-28 | CHF 257.00 | 0.00% | CHF 257.00 | CHF 259.00 | CHF 257.00 | 18.29K |
| 2026-09-25 | CHF 257.00 | +1.78% | CHF 254.50 | CHF 258.50 | CHF 254.50 | 26.66K |
| 2026-09-24 | CHF 252.50 | -1.37% | CHF 255.00 | CHF 257.00 | CHF 251.50 | 34.79K |
| 2026-09-23 | CHF 256.00 | -0.39% | CHF 259.00 | CHF 259.00 | CHF 254.00 | 23.88K |
| 2026-09-22 | CHF 257.00 | +1.58% | CHF 251.50 | CHF 258.00 | CHF 251.50 | 23.51K |
| 2026-09-21 | CHF 253.00 | +2.22% | CHF 248.00 | CHF 253.00 | CHF 248.00 | 35.55K |
| 2026-09-18 | CHF 247.50 | -1.39% | CHF 250.00 | CHF 251.00 | CHF 247.50 | 98.58K |
| 2026-09-17 | CHF 251.00 | +0.80% | CHF 249.50 | CHF 252.50 | CHF 249.50 | 28.19K |
| 2026-09-16 | CHF 249.00 | +0.20% | CHF 250.00 | CHF 250.00 | CHF 248.00 | 25.28K |
| 2026-09-15 | CHF 248.50 | +0.40% | CHF 246.00 | CHF 249.50 | CHF 246.00 | 29.46K |
| 2026-09-14 | CHF 247.50 | +0.20% | CHF 246.00 | CHF 248.00 | CHF 245.00 | 18.74K |
| 2026-09-11 | CHF 247.00 | +0.61% | CHF 245.50 | CHF 248.50 | CHF 245.50 | 26.93K |
| 2026-09-10 | CHF 245.50 | -0.20% | CHF 246.00 | CHF 248.00 | CHF 245.50 | 22.77K |
| 2026-09-09 | CHF 246.00 | -1.60% | CHF 247.00 | CHF 250.00 | CHF 245.00 | 42.39K |
| 2026-09-08 | CHF 250.00 | +0.20% | CHF 248.00 | CHF 253.00 | CHF 248.00 | 34.46K |
| 2026-09-07 | CHF 249.50 | -2.35% | CHF 247.00 | CHF 252.50 | CHF 247.00 | 33.30K |
| 2026-09-04 | CHF 255.50 | 0.00% | CHF 254.50 | CHF 257.00 | CHF 254.50 | 21.22K |
| 2026-09-03 | CHF 255.50 | +0.79% | CHF 254.50 | CHF 255.50 | CHF 252.50 | 22.35K |
| 2026-09-02 | CHF 253.50 | -0.59% | CHF 253.00 | CHF 256.00 | CHF 253.00 | 24.94K |
| 2026-09-01 | CHF 255.00 | -0.78% | CHF 257.50 | CHF 257.50 | CHF 253.00 | 30.44K |
| 2026-08-31 | CHF 257.00 | -0.19% | CHF 258.00 | CHF 259.00 | CHF 256.50 | 51.70K |
| 2026-08-28 | CHF 257.50 | -0.39% | CHF 259.00 | CHF 260.50 | CHF 257.00 | 25.29K |
| 2026-08-27 | CHF 258.50 | +0.19% | CHF 260.00 | CHF 260.00 | CHF 257.00 | 28.53K |
| 2026-08-26 | CHF 258.00 | +0.19% | CHF 258.00 | CHF 260.50 | CHF 258.00 | 44.15K |
| 2026-08-25 | CHF 257.50 | +0.78% | CHF 255.50 | CHF 259.50 | CHF 255.50 | 23.62K |
| 2026-08-24 | CHF 255.50 | +0.20% | CHF 254.00 | CHF 257.00 | CHF 254.00 | 18.90K |
| 2026-08-21 | CHF 255.00 | +0.79% | CHF 252.00 | CHF 255.50 | CHF 250.00 | 23.09K |
| 2026-08-20 | CHF 253.00 | +1.40% | CHF 250.00 | CHF 253.00 | CHF 249.50 | 36.38K |
| 2026-08-19 | CHF 249.50 | +0.40% | CHF 248.50 | CHF 250.00 | CHF 248.00 | 24.94K |
| 2026-08-18 | CHF 248.50 | -1.00% | CHF 250.00 | CHF 250.00 | CHF 248.00 | 30.80K |
| 2026-08-17 | CHF 251.00 | -0.40% | CHF 251.50 | CHF 253.00 | CHF 250.00 | 21.63K |
| 2026-08-14 | CHF 252.00 | 0.00% | CHF 253.00 | CHF 254.00 | CHF 251.50 | 26.81K |
| 2026-08-13 | CHF 252.00 | -0.20% | CHF 253.00 | CHF 254.50 | CHF 252.00 | 34.52K |
| 2026-08-12 | CHF 252.50 | -0.59% | CHF 255.50 | CHF 255.50 | CHF 252.50 | 33.70K |
| 2026-08-11 | CHF 254.00 | -0.78% | CHF 255.50 | CHF 256.50 | CHF 253.50 | 27.01K |
| 2026-08-10 | CHF 256.00 | -0.97% | CHF 257.50 | CHF 259.00 | CHF 256.00 | 31.53K |
| 2026-08-07 | CHF 258.50 | +0.39% | CHF 255.00 | CHF 260.50 | CHF 255.00 | 19.42K |
| 2026-08-06 | CHF 257.50 | +0.59% | CHF 258.00 | CHF 258.00 | CHF 256.00 | 20.67K |
| 2026-08-05 | CHF 256.00 | +1.59% | CHF 253.00 | CHF 256.00 | CHF 253.00 | 32.28K |
| 2026-08-04 | CHF 252.00 | +0.20% | CHF 251.00 | CHF 255.00 | CHF 251.00 | 25.39K |
| 2026-08-03 | CHF 251.50 | +1.62% | CHF 247.50 | CHF 252.50 | CHF 247.50 | 22.82K |
| 2026-07-31 | CHF 247.50 | +1.23% | CHF 248.00 | CHF 248.50 | CHF 246.50 | 27.86K |
| 2026-07-30 | CHF 244.50 | -2.40% | CHF 250.00 | CHF 251.00 | CHF 244.50 | 31.16K |
| 2026-07-29 | CHF 250.50 | -0.99% | CHF 253.50 | CHF 254.00 | CHF 250.50 | 21.84K |
| 2026-07-28 | CHF 253.00 | +2.43% | CHF 249.50 | CHF 254.00 | CHF 248.00 | 32.37K |
| 2026-07-27 | CHF 247.00 | +1.65% | CHF 245.00 | CHF 247.50 | CHF 243.50 | 29.34K |
| 2026-07-24 | CHF 243.00 | +0.62% | CHF 242.00 | CHF 244.00 | CHF 242.00 | 26.03K |
| 2026-07-23 | CHF 241.50 | +0.21% | CHF 240.50 | CHF 244.00 | CHF 240.00 | 30.92K |
| 2026-07-22 | CHF 241.00 | -1.23% | CHF 244.00 | CHF 244.00 | CHF 238.00 | 56.46K |
| 2026-07-21 | CHF 244.00 | -6.15% | CHF 252.00 | CHF 252.00 | CHF 241.00 | 102.11K |
| 2026-07-20 | CHF 260.00 | -0.38% | CHF 260.50 | CHF 262.50 | CHF 260.00 | 27.53K |
| 2026-07-17 | CHF 261.00 | +0.38% | CHF 260.00 | CHF 263.00 | CHF 260.00 | 19.71K |
| 2026-07-16 | CHF 260.00 | +1.36% | CHF 257.00 | CHF 260.00 | CHF 255.00 | 21.71K |
| 2026-07-15 | CHF 256.50 | 0.00% | CHF 255.50 | CHF 257.00 | CHF 254.00 | 33.50K |
| 2026-07-14 | CHF 256.50 | +0.39% | CHF 254.00 | CHF 258.00 | CHF 253.50 | 21.87K |
| 2026-07-13 | CHF 255.50 | 0.00% | CHF 253.00 | CHF 257.00 | CHF 253.00 | 17.94K |
| 2026-07-10 | CHF 255.50 | +0.59% | CHF 254.00 | CHF 256.00 | CHF 253.00 | 27.63K |
| 2026-07-09 | CHF 254.00 | -0.20% | CHF 257.00 | CHF 257.00 | CHF 253.00 | 36.29K |
| 2026-07-08 | CHF 254.50 | -1.36% | CHF 255.00 | CHF 257.50 | CHF 254.00 | 35.22K |
| 2026-07-07 | CHF 258.00 | -1.34% | CHF 261.50 | CHF 263.50 | CHF 258.00 | 26.22K |
| 2026-07-06 | CHF 261.50 | -0.19% | CHF 262.50 | CHF 264.50 | CHF 261.00 | 18.59K |
| 2026-07-03 | CHF 262.00 | +1.16% | CHF 259.50 | CHF 264.00 | CHF 259.50 | 22.44K |
| 2026-07-02 | CHF 259.00 | -0.38% | CHF 260.50 | CHF 262.00 | CHF 257.50 | 33.44K |
| 2026-07-01 | CHF 260.00 | +1.17% | CHF 256.50 | CHF 260.00 | CHF 256.50 | 31.08K |
| 2026-06-30 | CHF 257.00 | 0.00% | CHF 257.00 | CHF 259.50 | CHF 256.50 | 27.85K |
| 2026-06-29 | CHF 257.00 | -0.19% | CHF 256.50 | CHF 258.00 | CHF 255.50 | 18.23K |
| 2026-06-26 | CHF 257.50 | -1.15% | CHF 262.50 | CHF 262.50 | CHF 257.50 | 33.43K |
| 2026-06-25 | CHF 260.50 | +0.77% | CHF 259.00 | CHF 262.50 | CHF 257.00 | 29.17K |
| 2026-06-24 | CHF 258.50 | +0.39% | CHF 255.50 | CHF 259.50 | CHF 255.50 | 26.89K |
| 2026-06-23 | CHF 257.50 | -1.34% | CHF 265.00 | CHF 265.00 | CHF 257.50 | 28.77K |
| 2026-06-22 | CHF 261.00 | +0.19% | CHF 260.00 | CHF 261.00 | CHF 257.50 | 26.95K |
| 2026-06-19 | CHF 260.50 | -0.19% | CHF 260.00 | CHF 262.00 | CHF 259.50 | 86.62K |
| 2026-06-18 | CHF 261.00 | +1.16% | CHF 260.50 | CHF 262.00 | CHF 256.50 | 34.92K |
| 2026-06-17 | CHF 258.00 | +0.19% | CHF 257.00 | CHF 258.00 | CHF 256.50 | 17.89K |
| 2026-06-16 | CHF 257.50 | +1.78% | CHF 255.00 | CHF 257.50 | CHF 253.50 | 23.81K |
| 2026-06-15 | CHF 253.00 | +0.80% | CHF 252.50 | CHF 255.50 | CHF 252.00 | 44.46K |
| 2026-06-12 | CHF 251.00 | +0.60% | CHF 247.50 | CHF 254.00 | CHF 247.50 | 20.93K |
| 2026-06-11 | CHF 249.50 | -0.80% | CHF 249.50 | CHF 251.00 | CHF 249.50 | 17.85K |
| 2026-06-10 | CHF 251.50 | -0.40% | CHF 255.00 | CHF 256.50 | CHF 250.50 | 19.71K |
| 2026-06-09 | CHF 252.50 | -0.59% | CHF 254.00 | CHF 254.50 | CHF 252.00 | 26.55K |
| 2026-06-08 | CHF 254.00 | -0.59% | CHF 254.00 | CHF 255.50 | CHF 253.00 | 20.20K |
| 2026-06-05 | CHF 255.50 | 0.00% | CHF 255.50 | CHF 257.00 | CHF 255.00 | 15.15K |
| 2026-06-04 | CHF 255.50 | +1.19% | CHF 252.50 | CHF 256.00 | CHF 252.50 | 34.45K |
| 2026-06-03 | CHF 252.50 | 0.00% | CHF 253.00 | CHF 254.50 | CHF 252.00 | 16.35K |
| 2026-06-02 | CHF 252.50 | +0.20% | CHF 253.50 | CHF 253.50 | CHF 251.50 | 20.15K |
| 2026-06-01 | CHF 252.00 | -1.75% | CHF 252.50 | CHF 257.00 | CHF 250.00 | 33.56K |
| 2026-05-29 | CHF 256.50 | +2.40% | CHF 251.50 | CHF 256.50 | CHF 250.00 | 275.84K |
| 2026-05-28 | CHF 250.50 | -0.79% | CHF 251.00 | CHF 251.00 | CHF 247.50 | 27.89K |