Schindler Holding Ltd. TEMP SCHPE
SIX · Switzerland · Producer Manufacturing
CHF 257.80+0.20 (+0.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 257.80 | +0.08% | CHF 259.60 | CHF 260.40 | CHF 257.80 | 1.07K |
| 2026-09-30 | CHF 257.60 | 0.00% | CHF 257.60 | CHF 257.60 | CHF 257.60 | 0 |
| 2026-09-29 | CHF 257.60 | 0.00% | CHF 257.60 | CHF 257.60 | CHF 257.60 | 0 |
| 2026-09-28 | CHF 257.60 | 0.00% | CHF 257.60 | CHF 257.60 | CHF 257.60 | 0 |
| 2026-09-25 | CHF 257.60 | 0.00% | CHF 257.60 | CHF 257.60 | CHF 257.60 | 0 |
| 2026-09-24 | CHF 257.60 | 0.00% | CHF 257.60 | CHF 257.60 | CHF 257.60 | 0 |
| 2026-09-23 | CHF 257.60 | 0.00% | CHF 257.60 | CHF 257.60 | CHF 257.60 | 0 |
| 2026-09-22 | CHF 257.60 | 0.00% | CHF 257.60 | CHF 257.60 | CHF 257.60 | 0 |
| 2026-09-21 | CHF 257.60 | +1.34% | CHF 254.80 | CHF 257.60 | CHF 253.80 | 6.50K |
| 2026-09-18 | CHF 254.20 | -0.63% | CHF 255.20 | CHF 255.80 | CHF 253.80 | 3.00K |
| 2026-09-17 | CHF 255.80 | +0.55% | CHF 255.60 | CHF 257.20 | CHF 255.20 | 1.00K |
| 2026-09-16 | CHF 254.40 | +0.08% | CHF 254.40 | CHF 255.20 | CHF 254.40 | 1.00K |
| 2026-09-15 | CHF 254.20 | +0.47% | CHF 252.00 | CHF 254.20 | CHF 250.80 | 8.00K |
| 2026-09-14 | CHF 253.00 | +0.48% | CHF 251.80 | CHF 253.20 | CHF 250.40 | 4.00K |
| 2026-09-11 | CHF 251.80 | -0.24% | CHF 252.40 | CHF 253.00 | CHF 250.80 | 7.00K |
| 2026-09-10 | CHF 252.40 | +0.40% | CHF 252.60 | CHF 253.20 | CHF 250.60 | 10.00K |
| 2026-09-09 | CHF 251.40 | -1.72% | CHF 253.40 | CHF 255.60 | CHF 251.40 | 23.76K |
| 2026-09-08 | CHF 255.80 | -0.39% | CHF 255.80 | CHF 258.00 | CHF 254.60 | 8.00K |
| 2026-09-07 | CHF 256.80 | -1.91% | CHF 253.80 | CHF 257.60 | CHF 252.40 | 23.76K |
| 2026-09-04 | CHF 261.80 | +0.38% | CHF 261.20 | CHF 263.00 | CHF 260.60 | 1.00K |
| 2026-09-03 | CHF 260.80 | +0.46% | CHF 259.20 | CHF 261.80 | CHF 258.60 | 6.00K |
| 2026-09-02 | CHF 259.60 | -0.46% | CHF 261.80 | CHF 262.00 | CHF 259.00 | 5.00K |
| 2026-09-01 | CHF 260.80 | -1.36% | CHF 263.60 | CHF 263.60 | CHF 259.80 | 10.00K |
| 2026-08-31 | CHF 264.40 | -0.08% | CHF 264.40 | CHF 265.00 | CHF 263.60 | 1.00K |
| 2026-08-28 | CHF 264.60 | -1.42% | CHF 268.20 | CHF 268.20 | CHF 264.40 | 1.00K |
| 2026-08-27 | CHF 268.40 | +0.30% | CHF 266.00 | CHF 268.40 | CHF 265.40 | 1.00K |
| 2026-08-26 | CHF 267.60 | +0.60% | CHF 266.80 | CHF 268.20 | CHF 266.80 | 1.00K |
| 2026-08-25 | CHF 266.00 | +0.38% | CHF 266.20 | CHF 266.20 | CHF 264.60 | 1.00K |
| 2026-08-24 | CHF 265.00 | +0.84% | CHF 263.20 | CHF 265.00 | CHF 263.20 | 1.00K |
| 2026-08-21 | CHF 262.80 | +1.70% | CHF 259.80 | CHF 262.80 | CHF 259.80 | 2.00K |
| 2026-08-20 | CHF 258.40 | +0.78% | CHF 257.20 | CHF 258.40 | CHF 256.20 | 5.55K |
| 2026-08-19 | CHF 256.40 | +0.08% | CHF 256.00 | CHF 256.80 | CHF 255.40 | 23.76K |
| 2026-08-18 | CHF 256.20 | -1.23% | CHF 255.40 | CHF 257.00 | CHF 255.40 | 1.32K |
| 2026-08-17 | CHF 259.40 | -0.08% | CHF 259.20 | CHF 260.00 | CHF 258.80 | 1.00K |
| 2026-08-14 | CHF 259.60 | -0.92% | CHF 262.20 | CHF 262.40 | CHF 259.40 | 5.00K |
| 2026-08-13 | CHF 262.00 | -0.23% | CHF 263.20 | CHF 263.20 | CHF 262.00 | 7.59K |
| 2026-08-12 | CHF 262.60 | -1.13% | CHF 262.40 | CHF 264.00 | CHF 261.20 | 8.58K |
| 2026-08-11 | CHF 265.60 | +0.38% | CHF 264.20 | CHF 265.60 | CHF 263.00 | 4.00K |
| 2026-08-10 | CHF 264.60 | -1.49% | CHF 266.00 | CHF 266.00 | CHF 264.60 | 936 |
| 2026-08-07 | CHF 268.60 | +1.28% | CHF 265.00 | CHF 268.60 | CHF 265.00 | 1.00K |
| 2026-08-06 | CHF 265.20 | +0.76% | CHF 264.40 | CHF 265.60 | CHF 264.40 | 850 |
| 2026-08-05 | CHF 263.20 | +0.53% | CHF 263.20 | CHF 263.40 | CHF 262.80 | 1.00K |
| 2026-08-04 | CHF 261.80 | +0.77% | CHF 261.60 | CHF 262.40 | CHF 261.20 | 1.00K |
| 2026-08-03 | CHF 259.80 | +1.48% | CHF 257.00 | CHF 260.60 | CHF 257.00 | 2.00K |
| 2026-07-31 | CHF 256.00 | 0.00% | CHF 255.80 | CHF 256.40 | CHF 254.80 | 4.25K |
| 2026-07-30 | CHF 256.00 | -1.69% | CHF 258.60 | CHF 258.60 | CHF 255.80 | 1.00K |
| 2026-07-29 | CHF 260.40 | +1.48% | CHF 262.00 | CHF 262.00 | CHF 260.40 | 2.00K |
| 2026-07-28 | CHF 256.60 | 0.00% | CHF 256.60 | CHF 256.60 | CHF 256.60 | 0 |
| 2026-07-27 | CHF 256.60 | +1.10% | CHF 255.60 | CHF 256.60 | CHF 254.60 | 1.00K |
| 2026-07-24 | CHF 253.80 | +0.40% | CHF 253.00 | CHF 254.40 | CHF 253.00 | 7.48K |
| 2026-07-23 | CHF 252.80 | +0.32% | CHF 252.20 | CHF 254.80 | CHF 251.60 | 7.63K |
| 2026-07-22 | CHF 252.00 | -2.55% | CHF 251.80 | CHF 254.20 | CHF 248.20 | 7.60K |
| 2026-07-21 | CHF 258.60 | -4.72% | CHF 255.80 | CHF 258.80 | CHF 253.80 | 23.03K |
| 2026-07-20 | CHF 271.40 | -0.15% | CHF 270.60 | CHF 272.00 | CHF 270.60 | 1.00K |
| 2026-07-17 | CHF 271.80 | +1.27% | CHF 270.80 | CHF 272.20 | CHF 270.80 | 1.00K |
| 2026-07-16 | CHF 268.40 | +1.13% | CHF 265.40 | CHF 268.60 | CHF 264.20 | 5.00K |
| 2026-07-15 | CHF 265.40 | -0.97% | CHF 265.00 | CHF 266.00 | CHF 263.00 | 2.00K |
| 2026-07-14 | CHF 268.00 | +1.06% | CHF 263.60 | CHF 268.00 | CHF 263.60 | 2.00K |
| 2026-07-13 | CHF 265.20 | +0.38% | CHF 263.80 | CHF 266.20 | CHF 263.20 | 6.00K |
| 2026-07-10 | CHF 264.20 | 0.00% | CHF 264.20 | CHF 264.60 | CHF 263.00 | 6.00K |
| 2026-07-09 | CHF 264.20 | -0.53% | CHF 265.00 | CHF 265.20 | CHF 263.40 | 5.00K |
| 2026-07-08 | CHF 265.60 | -1.19% | CHF 267.00 | CHF 267.00 | CHF 264.80 | 5.00K |
| 2026-07-07 | CHF 268.80 | -0.74% | CHF 272.00 | CHF 272.80 | CHF 268.80 | 5.00K |
| 2026-07-06 | CHF 270.80 | -0.88% | CHF 273.00 | CHF 273.80 | CHF 270.60 | 5.00K |
| 2026-07-03 | CHF 273.20 | +0.89% | CHF 271.60 | CHF 273.20 | CHF 270.40 | 4.00K |
| 2026-07-02 | CHF 270.80 | +0.30% | CHF 269.20 | CHF 271.00 | CHF 269.20 | 2.50K |
| 2026-07-01 | CHF 270.00 | +0.30% | CHF 268.40 | CHF 270.00 | CHF 268.00 | 4.97K |
| 2026-06-30 | CHF 269.20 | +0.67% | CHF 268.20 | CHF 269.80 | CHF 267.40 | 4.98K |
| 2026-06-29 | CHF 267.40 | -0.59% | CHF 267.60 | CHF 268.40 | CHF 266.20 | 4.70K |
| 2026-06-26 | CHF 269.00 | -0.96% | CHF 271.40 | CHF 271.40 | CHF 268.60 | 3.46K |
| 2026-06-25 | CHF 271.60 | +1.49% | CHF 268.00 | CHF 272.00 | CHF 265.60 | 4.00K |
| 2026-06-24 | CHF 267.60 | +0.07% | CHF 267.80 | CHF 268.20 | CHF 265.80 | 3.99K |
| 2026-06-23 | CHF 267.40 | -0.67% | CHF 267.00 | CHF 268.60 | CHF 267.00 | 5.00K |
| 2026-06-22 | CHF 269.20 | -0.22% | CHF 267.40 | CHF 269.20 | CHF 267.20 | 4.50K |
| 2026-06-19 | CHF 269.80 | +3.85% | CHF 269.20 | CHF 270.40 | CHF 269.20 | 3.95K |
| 2026-06-18 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-17 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-16 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-15 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-12 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-11 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-10 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-09 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-08 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-05 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-04 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-03 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-02 | CHF 259.80 | 0.00% | CHF 259.80 | CHF 259.80 | CHF 259.80 | 0 |
| 2026-06-01 | CHF 259.80 | -1.37% | CHF 259.80 | CHF 260.40 | CHF 259.40 | 23.76K |
| 2026-05-29 | CHF 263.40 | +1.70% | CHF 260.60 | CHF 264.00 | CHF 260.60 | 5.00K |