Schindler Holding Ltd. Pref SCHP
SIX · Switzerland · Producer Manufacturing
CHF 256.80-3.80 (-1.46%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 257.00 | -1.38% | CHF 259.80 | CHF 260.00 | CHF 257.00 | 37.46K |
| 2026-09-30 | CHF 260.60 | -1.29% | CHF 264.80 | CHF 265.80 | CHF 259.80 | 102.64K |
| 2026-09-29 | CHF 264.00 | +0.23% | CHF 264.00 | CHF 266.60 | CHF 263.20 | 87.43K |
| 2026-09-28 | CHF 263.40 | +0.23% | CHF 263.80 | CHF 265.80 | CHF 263.40 |
| 88.93K |
| 2026-09-25 | CHF 262.80 | +1.86% | CHF 259.80 | CHF 264.20 | CHF 259.00 | 79.28K |
| 2026-09-24 | CHF 258.00 | -1.30% | CHF 261.80 | CHF 262.80 | CHF 256.80 | 118.26K |
| 2026-09-23 | CHF 261.40 | -0.46% | CHF 262.80 | CHF 263.20 | CHF 259.20 | 73.00K |
| 2026-09-22 | CHF 262.60 | +1.63% | CHF 258.20 | CHF 264.00 | CHF 257.80 | 67.70K |
| 2026-09-21 | CHF 258.40 | +2.46% | CHF 253.60 | CHF 258.40 | CHF 253.00 | 99.98K |
| 2026-09-18 | CHF 252.20 | -1.18% | CHF 254.20 | CHF 255.60 | CHF 252.20 | 261.80K |
| 2026-09-17 | CHF 255.20 | +0.63% | CHF 254.80 | CHF 256.80 | CHF 254.20 | 114.04K |
| 2026-09-16 | CHF 253.60 | +0.24% | CHF 253.80 | CHF 255.00 | CHF 252.80 | 93.47K |
| 2026-09-15 | CHF 253.00 | +0.32% | CHF 251.20 | CHF 253.80 | CHF 250.60 | 97.54K |
| 2026-09-14 | CHF 252.20 | +0.40% | CHF 250.40 | CHF 252.80 | CHF 249.60 | 82.92K |
| 2026-09-11 | CHF 251.20 | +0.24% | CHF 250.80 | CHF 252.40 | CHF 250.00 | 65.25K |
| 2026-09-10 | CHF 250.60 | -0.24% | CHF 251.20 | CHF 252.60 | CHF 250.20 | 87.14K |
| 2026-09-09 | CHF 251.20 | -0.95% | CHF 251.60 | CHF 257.40 | CHF 250.40 | 117.22K |
| 2026-09-08 | CHF 253.60 | 0.00% | CHF 254.40 | CHF 257.40 | CHF 253.60 | 95.74K |
| 2026-09-07 | CHF 253.60 | -2.69% | CHF 252.20 | CHF 257.00 | CHF 251.40 | 121.44K |
| 2026-09-04 | CHF 260.60 | 0.00% | CHF 260.60 | CHF 262.40 | CHF 260.00 | 94.64K |
| 2026-09-03 | CHF 260.60 | +0.93% | CHF 258.80 | CHF 261.80 | CHF 257.60 | 62.68K |
| 2026-09-02 | CHF 258.20 | -1.45% | CHF 260.40 | CHF 261.60 | CHF 258.20 | 78.14K |
| 2026-09-01 | CHF 262.00 | -0.38% | CHF 262.40 | CHF 263.80 | CHF 258.80 | 98.36K |
| 2026-08-31 | CHF 263.00 | -0.45% | CHF 264.40 | CHF 264.80 | CHF 262.60 | 141.27K |
| 2026-08-28 | CHF 264.20 | -0.60% | CHF 267.00 | CHF 267.40 | CHF 263.60 | 71.74K |
| 2026-08-27 | CHF 265.80 | -0.23% | CHF 265.20 | CHF 267.00 | CHF 264.20 | 78.95K |
| 2026-08-26 | CHF 266.40 | +0.60% | CHF 265.00 | CHF 268.00 | CHF 264.60 | 96.09K |
| 2026-08-25 | CHF 264.80 | +0.99% | CHF 263.00 | CHF 265.40 | CHF 262.80 | 89.81K |
| 2026-08-24 | CHF 262.20 | +0.46% | CHF 262.20 | CHF 263.40 | CHF 261.00 | 75.65K |
| 2026-08-21 | CHF 261.00 | +1.32% | CHF 257.80 | CHF 261.20 | CHF 256.80 | 78.45K |
| 2026-08-20 | CHF 257.60 | +1.34% | CHF 254.00 | CHF 257.80 | CHF 253.80 | 85.36K |
| 2026-08-19 | CHF 254.20 | 0.00% | CHF 253.80 | CHF 255.40 | CHF 253.80 | 147.77K |
| 2026-08-18 | CHF 254.20 | -1.01% | CHF 256.20 | CHF 256.60 | CHF 254.20 | 88.38K |
| 2026-08-17 | CHF 256.80 | -0.70% | CHF 257.60 | CHF 259.20 | CHF 256.60 | 74.47K |
| 2026-08-14 | CHF 258.60 | -0.46% | CHF 260.80 | CHF 261.40 | CHF 258.00 | 122.28K |
| 2026-08-13 | CHF 259.80 | -0.54% | CHF 260.20 | CHF 262.00 | CHF 259.80 | 86.06K |
| 2026-08-12 | CHF 261.20 | -0.31% | CHF 262.20 | CHF 262.60 | CHF 260.00 | 67.49K |
| 2026-08-11 | CHF 262.00 | -0.46% | CHF 262.40 | CHF 264.60 | CHF 261.80 | 65.76K |
| 2026-08-10 | CHF 263.20 | -0.90% | CHF 265.40 | CHF 265.60 | CHF 263.00 | 78.08K |
| 2026-08-07 | CHF 265.60 | +0.38% | CHF 264.40 | CHF 267.60 | CHF 263.40 | 63.74K |
| 2026-08-06 | CHF 264.60 | +1.15% | CHF 261.80 | CHF 264.60 | CHF 261.60 | 89.81K |
| 2026-08-05 | CHF 261.60 | +0.54% | CHF 263.00 | CHF 263.20 | CHF 260.80 | 97.18K |
| 2026-08-04 | CHF 260.20 | +0.39% | CHF 260.00 | CHF 262.60 | CHF 259.20 | 88.71K |
| 2026-08-03 | CHF 259.20 | +1.81% | CHF 255.20 | CHF 259.40 | CHF 254.80 | 70.80K |
| 2026-07-31 | CHF 254.60 | +0.47% | CHF 253.60 | CHF 255.60 | CHF 253.60 | 97.05K |
| 2026-07-30 | CHF 253.40 | -1.78% | CHF 258.00 | CHF 259.20 | CHF 253.40 | 112.82K |
| 2026-07-29 | CHF 258.00 | -1.23% | CHF 261.60 | CHF 262.20 | CHF 258.00 | 73.03K |
| 2026-07-28 | CHF 261.20 | +2.92% | CHF 255.00 | CHF 262.20 | CHF 255.00 | 102.43K |
| 2026-07-27 | CHF 253.80 | +0.79% | CHF 253.80 | CHF 255.80 | CHF 253.00 | 124.59K |
| 2026-07-24 | CHF 251.80 | +0.72% | CHF 251.40 | CHF 253.40 | CHF 249.80 | 124.50K |
| 2026-07-23 | CHF 250.00 | +0.48% | CHF 249.60 | CHF 253.20 | CHF 248.20 | 130.39K |
| 2026-07-22 | CHF 248.80 | -2.43% | CHF 254.80 | CHF 254.80 | CHF 246.60 | 202.73K |
| 2026-07-21 | CHF 255.00 | -5.42% | CHF 258.20 | CHF 260.00 | CHF 251.80 | 340.87K |
| 2026-07-20 | CHF 269.60 | -0.22% | CHF 269.20 | CHF 271.80 | CHF 269.00 | 104.82K |
| 2026-07-17 | CHF 270.20 | +0.37% | CHF 269.60 | CHF 272.00 | CHF 269.40 | 89.92K |
| 2026-07-16 | CHF 269.20 | +2.12% | CHF 265.00 | CHF 269.20 | CHF 263.20 | 107.06K |
| 2026-07-15 | CHF 263.60 | -0.68% | CHF 265.00 | CHF 265.20 | CHF 262.20 | 89.58K |
| 2026-07-14 | CHF 265.40 | +0.68% | CHF 262.40 | CHF 267.00 | CHF 262.20 | 70.04K |
| 2026-07-13 | CHF 263.60 | -0.15% | CHF 262.20 | CHF 265.20 | CHF 262.00 | 63.19K |
| 2026-07-10 | CHF 264.00 | +0.69% | CHF 262.60 | CHF 264.00 | CHF 261.80 | 93.60K |
| 2026-07-09 | CHF 262.20 | -0.46% | CHF 263.40 | CHF 265.00 | CHF 262.20 | 113.68K |
| 2026-07-08 | CHF 263.40 | -1.50% | CHF 266.20 | CHF 267.20 | CHF 263.40 | 107.13K |
| 2026-07-07 | CHF 267.40 | -1.11% | CHF 271.00 | CHF 271.80 | CHF 267.00 | 87.59K |
| 2026-07-06 | CHF 270.40 | -0.37% | CHF 271.20 | CHF 273.00 | CHF 269.60 | 59.31K |
| 2026-07-03 | CHF 271.40 | +1.12% | CHF 270.80 | CHF 272.20 | CHF 269.20 | 63.02K |
| 2026-07-02 | CHF 268.40 | +0.22% | CHF 267.80 | CHF 270.80 | CHF 267.20 | 95.69K |
| 2026-07-01 | CHF 267.80 | -0.07% | CHF 268.00 | CHF 269.20 | CHF 266.80 | 121.52K |
| 2026-06-30 | CHF 268.00 | +0.37% | CHF 267.20 | CHF 268.80 | CHF 266.20 | 114.75K |
| 2026-06-29 | CHF 267.00 | -0.30% | CHF 267.80 | CHF 267.80 | CHF 265.20 | 78.70K |
| 2026-06-26 | CHF 267.80 | -0.37% | CHF 270.20 | CHF 270.40 | CHF 267.60 | 84.83K |
| 2026-06-25 | CHF 268.80 | +0.90% | CHF 266.60 | CHF 271.00 | CHF 264.60 | 118.33K |
| 2026-06-24 | CHF 266.40 | 0.00% | CHF 265.00 | CHF 267.60 | CHF 264.40 | 113.13K |
| 2026-06-23 | CHF 266.40 | -0.89% | CHF 266.80 | CHF 269.00 | CHF 266.00 | 91.86K |
| 2026-06-22 | CHF 268.80 | -0.15% | CHF 268.20 | CHF 269.80 | CHF 265.80 | 81.48K |
| 2026-06-19 | CHF 269.20 | 0.00% | CHF 268.80 | CHF 270.40 | CHF 268.40 | 186.42K |
| 2026-06-18 | CHF 269.20 | +0.37% | CHF 271.40 | CHF 272.80 | CHF 266.20 | 125.77K |
| 2026-06-17 | CHF 268.20 | -0.07% | CHF 267.40 | CHF 269.60 | CHF 267.40 | 137.11K |
| 2026-06-16 | CHF 268.40 | +1.36% | CHF 266.00 | CHF 268.60 | CHF 265.80 | 82.02K |
| 2026-06-15 | CHF 264.80 | +0.84% | CHF 264.80 | CHF 267.00 | CHF 264.20 | 100.79K |
| 2026-06-12 | CHF 262.60 | +0.77% | CHF 260.60 | CHF 264.80 | CHF 260.60 | 163.88K |
| 2026-06-11 | CHF 260.60 | -0.99% | CHF 261.20 | CHF 262.60 | CHF 260.60 | 86.33K |
| 2026-06-10 | CHF 263.20 | 0.00% | CHF 268.00 | CHF 268.00 | CHF 262.20 | 83.97K |
| 2026-06-09 | CHF 263.20 | -0.75% | CHF 263.80 | CHF 265.00 | CHF 262.80 | 111.27K |
| 2026-06-08 | CHF 265.20 | +0.08% | CHF 263.80 | CHF 266.00 | CHF 263.20 | 109.82K |
| 2026-06-05 | CHF 265.00 | +0.45% | CHF 266.00 | CHF 267.20 | CHF 264.40 | 77.38K |
| 2026-06-04 | CHF 263.80 | +1.23% | CHF 261.40 | CHF 265.00 | CHF 260.80 | 116.73K |
| 2026-06-03 | CHF 260.60 | -0.08% | CHF 260.80 | CHF 262.40 | CHF 259.80 | 96.34K |
| 2026-06-02 | CHF 260.80 | -0.15% | CHF 262.20 | CHF 262.40 | CHF 260.00 | 99.27K |
| 2026-06-01 | CHF 261.20 | -1.06% | CHF 262.00 | CHF 263.20 | CHF 258.60 | 206.77K |
| 2026-05-29 | CHF 264.00 | +1.85% | CHF 259.80 | CHF 264.00 | CHF 259.60 | 331.43K |