Swiss - Delayed Quote
CHF
Schindler Holding AG (SCHN.SW)
298.00
-2.50
(-0.83%)
At close: November 6 at 5:30:15 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
297.50
298.50
293.00
298.00
298.00
41,131
Nov 5, 2026
301.50
302.50
299.00
300.50
300.50
32,901
Nov 4, 2026
296.00
302.00
295.50
301.00
301.00
49,715
Nov 3, 2026
297.00
298.50
294.50
298.00
298.00
17,799
Nov 2, 2026
292.00
297.50
292.00
297.50
297.50
34,002
Oct 30, 2026
293.50
294.00
291.50
293.00
293.00
38,809
Oct 29, 2026
291.50
292.50
288.50
291.50
291.50
28,353
Oct 28, 2026
292.00
292.50
289.50
290.50
290.50
22,712
Oct 27, 2026
291.50
293.00
288.00
293.00
293.00
48,488
Oct 26, 2026
292.00
292.50
287.00
292.50
292.50
37,687
Oct 23, 2026
286.00
293.00
285.00
291.50
291.50
57,817
Oct 22, 2026
273.00
286.50
273.00
286.50
286.50
78,749
Oct 21, 2026
261.50
265.00
260.50
263.50
263.50
21,918
Oct 20, 2026
262.00
262.50
259.50
262.00
262.00
27,510
Oct 19, 2026
260.00
263.00
260.00
262.50
262.50
15,519
Oct 16, 2026
261.00
263.00
259.50
262.50
262.50
15,346
Oct 15, 2026
259.50
261.00
258.50
260.00
260.00
21,406
Oct 14, 2026
259.00
261.00
258.50
260.00
260.00
21,677
Oct 13, 2026
258.00
259.00
257.00
258.50
258.50
11,337
Oct 12, 2026
256.00
257.50
255.50
257.50
257.50
19,320
Oct 9, 2026
253.00
257.00
252.50
255.00
255.00
28,145
Oct 8, 2026
254.00
254.00
250.00
251.00
251.00
33,693
Oct 7, 2026
254.00
257.00
253.50
253.50
253.50
21,480
Oct 6, 2026
257.00
259.00
253.00
256.00
256.00
24,083
Oct 5, 2026
253.50
256.50
253.50
256.00
256.00
23,092
Oct 2, 2026
250.00
255.50
250.00
254.50
254.50
30,735
Oct 1, 2026
254.50
255.00
250.50
250.50
250.50
43,216
Sep 30, 2026
259.00
259.50
254.00
255.00
255.00
30,734
Sep 29, 2026
257.00
259.50
256.50
257.50
257.50
21,297
Sep 28, 2026
257.00
259.00
257.00
257.00
257.00
18,285
Sep 25, 2026
254.50
258.50
254.50
257.00
257.00
26,657
Sep 24, 2026
255.00
257.00
251.50
252.50
252.50
34,787
Sep 23, 2026
259.00
259.00
254.00
256.00
256.00
23,881
Sep 22, 2026
251.50
258.00
251.50
257.00
257.00
23,507
Sep 21, 2026
248.00
253.00
248.00
253.00
253.00
35,553
Sep 18, 2026
250.00
251.00
247.50
247.50
247.50
98,581
Sep 17, 2026
249.50
252.50
249.50
251.00
251.00
28,191
Sep 16, 2026
250.00
250.00
248.00
249.00
249.00
25,281
Sep 15, 2026
246.00
249.50
246.00
248.50
248.50
29,463
Sep 14, 2026
246.00
248.00
245.00
247.50
247.50
18,742
Sep 11, 2026
245.50
248.50
245.50
247.00
247.00
26,926
Sep 10, 2026
246.00
248.00
245.50
245.50
245.50
22,765
Sep 9, 2026
247.00
250.00
245.00
246.00
246.00
42,386
Sep 8, 2026
248.00
253.00
248.00
250.00
250.00
34,458
Sep 7, 2026
248.00
252.50
246.50
249.50
249.50
33,300
Sep 4, 2026
254.50
257.00
254.50
255.50
255.50
21,221
Sep 3, 2026
254.50
255.50
252.50
255.50
255.50
22,349
Sep 2, 2026
253.00
256.00
253.00
253.50
253.50
24,940
Sep 1, 2026
257.50
257.50
253.00
255.00
255.00
30,441
Aug 31, 2026
258.00
259.00
256.50
257.00
257.00
51,695
Aug 28, 2026
259.00
260.50
257.00
257.50
257.50
25,294
Aug 27, 2026
260.00
260.00
257.00
258.50
258.50
28,533
Aug 26, 2026
258.00
260.50
258.00
258.00
258.00
44,154
Aug 25, 2026
255.50
259.50
255.50
257.50
257.50
23,619
Aug 24, 2026
254.00
257.00
254.00
255.50
255.50
18,904
Aug 21, 2026
252.00
255.50
250.00
255.00
255.00
23,089
Aug 20, 2026
250.00
253.00
249.50
253.00
253.00
36,375
Aug 19, 2026
248.50
250.00
248.00
249.50
249.50
24,938
Aug 18, 2026
250.00
250.00
248.00
248.50
248.50
30,800
Aug 17, 2026
251.50
253.00
250.00
251.00
251.00
21,627
Aug 14, 2026
253.00
254.00
251.50
252.00
252.00
26,813
Aug 13, 2026
253.00
254.50
252.00
252.00
252.00
34,520
Aug 12, 2026
255.50
255.50
252.50
252.50
252.50
33,701
Aug 11, 2026
255.50
256.50
253.50
254.00
254.00
27,014
Aug 10, 2026
257.50
259.00
256.00
256.00
256.00
31,533
Aug 7, 2026
255.00
260.50
255.00
258.50
258.50
19,423
Aug 6, 2026
258.00
258.00
256.00
257.50
257.50
20,673
Aug 5, 2026
253.00
256.00
253.00
256.00
256.00
32,284
Aug 4, 2026
251.00
255.00
251.00
252.00
252.00
25,390
Aug 3, 2026
247.50
252.50
247.50
251.50
251.50
22,820
Jul 31, 2026
248.00
248.50
246.50
247.50
247.50
27,857
Jul 30, 2026
250.00
251.00
244.50
244.50
244.50
31,159
Jul 29, 2026
253.50
254.00
250.50
250.50
250.50
21,837
Jul 28, 2026
249.50
254.00
248.00
253.00
253.00
32,367
Jul 27, 2026
245.00
247.50
243.50
247.00
247.00
29,342
Jul 24, 2026
242.00
244.00
242.00
243.00
243.00
26,026
Jul 23, 2026
240.50
244.00
240.00
241.50
241.50
30,916
Jul 22, 2026
244.00
244.00
238.00
241.00
241.00
56,461
Jul 21, 2026
252.00
252.00
241.00
244.00
244.00
102,110
Jul 20, 2026
260.50
262.50
260.00
260.00
260.00
27,526
Jul 17, 2026
260.00
263.00
260.00
261.00
261.00
19,712
Jul 16, 2026
257.00
260.00
255.00
260.00
260.00
21,713
Jul 15, 2026
255.50
257.00
254.00
256.50
256.50
33,501
Jul 14, 2026
254.00
258.00
253.50
256.50
256.50
21,867
Jul 13, 2026
253.00
257.00
253.00
255.50
255.50
17,943
Jul 10, 2026
254.00
256.00
253.00
255.50
255.50
27,628
Jul 9, 2026
257.00
257.00
253.00
254.00
254.00
36,293
Jul 8, 2026
255.00
257.50
254.00
254.50
254.50
35,219
Jul 7, 2026
261.50
263.50
258.00
258.00
258.00
26,224
Jul 6, 2026
262.50
264.50
261.00
261.50
261.50
18,587
Jul 3, 2026
259.50
264.00
259.50
262.00
262.00
22,440
Jul 2, 2026
260.50
262.00
257.50
259.00
259.00
33,437
Jul 1, 2026
256.50
260.00
256.50
260.00
260.00
31,082
Jun 30, 2026
257.00
259.50
256.50
257.00
257.00
27,853
Jun 29, 2026
256.50
258.00
255.50
257.00
257.00
18,230
Jun 26, 2026
262.50
262.50
257.50
257.50
257.50
33,434
Jun 25, 2026
259.00
262.50
257.00
260.50
260.50
29,174
Jun 24, 2026
255.50
259.50
255.50
258.50
258.50
26,894
Jun 23, 2026
265.00
265.00
257.50
257.50
257.50
28,768
Jun 22, 2026
260.00
261.00
257.50
261.00
261.00
26,946
Jun 19, 2026
260.00
262.00
259.50
260.50
260.50
86,623
Jun 18, 2026
260.50
262.00
256.50
261.00
261.00
34,921
Jun 17, 2026
257.00
258.00
256.50
258.00
258.00
17,886
Jun 16, 2026
255.00
257.50
253.50
257.50
257.50
23,813
Jun 15, 2026
252.50
255.50
252.00
253.00
253.00
44,458
Jun 12, 2026
247.50
254.00
247.50
251.00
251.00
20,925
Jun 11, 2026
249.50
251.00
249.50
249.50
249.50
17,850
Jun 10, 2026
255.00
256.50
250.50
251.50
251.50
19,705
Jun 9, 2026
254.00
254.50
252.00
252.50
252.50
26,549
Jun 8, 2026
254.00
255.50
253.00
254.00
254.00
20,199
Jun 5, 2026
255.50
257.00
255.00
255.50
255.50
15,149
Jun 4, 2026
252.50
256.00
252.50
255.50
255.50
34,448
Jun 3, 2026
253.00
254.50
252.00
252.50
252.50
16,346
Jun 2, 2026
253.50
253.50
251.50
252.50
252.50
20,154
Jun 1, 2026
252.50
257.00
250.00
252.00
252.00
33,557
May 29, 2026
251.50
256.50
250.00
256.50
256.50
275,836
May 28, 2026
251.00
251.00
247.50
250.50
250.50
27,886
May 27, 2026
252.50
254.00
251.50
252.50
252.50
34,491
May 26, 2026
247.50
253.00
247.50
250.50
250.50
25,758
May 22, 2026
249.00
251.50
248.50
250.00
250.00
23,474
May 21, 2026
250.50
254.00
250.00
250.00
250.00
27,560
May 20, 2026
250.00
254.50
249.00
252.50
252.50
24,153
May 19, 2026
247.50
252.50
247.50
251.50
251.50
25,706
May 18, 2026
251.50
253.50
244.50
249.00
249.00
50,413
May 15, 2026
251.00
254.00
251.00
252.50
252.50
34,299
May 13, 2026
254.00
255.50
251.00
251.00
251.00
23,411
May 12, 2026
251.50
255.00
251.50
254.50
254.50
26,839
May 11, 2026
256.00
256.00
253.50
254.50
254.50
28,141
May 8, 2026
260.00
260.50
256.50
256.50
256.50
24,588
May 7, 2026
262.00
263.50
260.50
262.00
262.00
17,485
May 6, 2026
259.00
263.00
259.00
261.00
261.00
16,009
May 5, 2026
256.00
260.00
256.00
259.00
259.00
25,560
May 4, 2026
261.00
261.50
258.50
259.00
259.00
21,475
Apr 30, 2026
256.50
262.00
256.00
262.00
262.00
26,993
Apr 29, 2026
262.50
264.50
257.50
258.00
258.00
24,615
Apr 28, 2026
261.50
263.00
260.00
261.00
261.00
23,162
Apr 27, 2026
265.50
266.00
261.50
262.50
262.50
26,208
Apr 24, 2026
268.00
269.00
265.00
266.00
266.00
24,575
Apr 23, 2026
261.00
270.00
261.00
267.00
267.00
27,804
Apr 22, 2026
261.00
261.50
258.00
258.00
258.00
20,615
Apr 21, 2026
262.50
262.50
260.50
261.00
261.00
10,781
Apr 20, 2026
264.00
264.50
260.50
263.00
263.00
25,446
Apr 17, 2026
263.50
266.00
262.00
266.00
266.00
23,130
Apr 16, 2026
260.50
263.00
260.50
262.00
262.00
15,439
Apr 15, 2026
262.00
264.00
261.00
261.00
261.00
26,553
Apr 14, 2026
262.50
264.00
259.50
262.50
262.50
23,979
Apr 13, 2026
265.00
265.00
258.00
261.00
261.00
14,537
Apr 10, 2026
259.50
262.00
259.00
260.50
260.50
38,299
Apr 9, 2026
255.50
258.50
255.50
258.50
258.50
31,933
Apr 8, 2026
258.00
258.00
254.00
254.50
254.50
37,094
Apr 7, 2026
254.00
254.00
249.50
249.50
249.50
36,282
Apr 2, 2026
250.00
251.50
248.00
250.50
250.50
15,160
Apr 1, 2026
252.50
253.00
250.00
251.50
251.50
17,907
Mar 31, 2026
247.50
250.50
247.50
249.00
249.00
31,695
Mar 30, 2026
246.50
249.50
246.50
248.00
248.00
18,454
Mar 27, 2026
247.50
248.00
245.50
246.00
246.00
25,113
Mar 26, 2026
6.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
245.00
247.50
244.50
246.00
246.00
24,114
Mar 25, 2026
255.00
255.00
250.50
253.00
246.20
27,683
Mar 24, 2026
251.50
254.50
251.00
251.50
244.74
35,379
Mar 23, 2026
245.50
254.50
245.00
251.50
244.74
56,314
Mar 20, 2026
254.00
255.50
250.00
250.00
243.28
61,506
Mar 19, 2026
256.50
256.50
251.00
252.50
245.71
27,685
Mar 18, 2026
258.50
263.00
258.50
259.50
252.53
20,101
Mar 17, 2026
259.50
263.50
259.00
260.00
253.01
36,045
Mar 16, 2026
258.00
261.00
257.50
260.00
253.01
15,662
Mar 13, 2026
259.50
260.00
258.00
258.50
251.55
25,578
Mar 12, 2026
261.00
262.00
259.50
261.50
254.47
31,854
Mar 11, 2026
260.50
261.00
258.50
260.50
253.50
36,202
Mar 10, 2026
268.50
268.50
263.50
263.50
256.42
20,929
Mar 9, 2026
263.50
265.00
262.00
264.00
256.90
38,836
Mar 6, 2026
270.50
270.50
265.50
267.00
259.82
30,450
Mar 5, 2026
273.00
273.50
269.00
269.50
262.26
26,771
Mar 4, 2026
276.50
277.50
273.00
273.00
265.66
25,704
Mar 3, 2026
283.50
283.50
275.00
275.50
268.10
29,236
Mar 2, 2026
276.00
283.00
276.00
281.00
273.45
20,498
Feb 27, 2026
282.50
283.50
280.00
281.50
273.93
70,415
Feb 26, 2026
276.50
282.50
276.50
281.00
273.45
16,635
Feb 25, 2026
281.50
282.50
277.50
278.00
270.53
25,069
Feb 24, 2026
281.50
284.00
280.50
282.00
274.42
20,071
Feb 23, 2026
282.00
282.50
279.00
281.50
273.93
13,385
Feb 20, 2026
282.00
283.50
279.00
282.50
274.91
29,295
Feb 19, 2026
284.50
284.50
279.00
281.50
273.93
28,695
Feb 18, 2026
280.00
283.00
279.00
282.00
274.42
30,551
Feb 17, 2026
278.50
284.50
278.50
283.00
275.39
44,051
Feb 16, 2026
278.00
281.00
275.50
278.50
271.01
39,484
Feb 13, 2026
272.00
281.00
272.00
278.50
271.01
56,010
Feb 12, 2026
266.50
278.50
266.50
273.00
265.66
77,205
Feb 11, 2026
278.00
279.50
266.00
266.00
258.85
114,790
Feb 10, 2026
296.00
297.00
294.50
296.50
288.53
23,091
Feb 9, 2026
293.50
297.50
293.00
296.00
288.04
30,061
Feb 6, 2026
297.50
297.50
292.50
295.50
287.56
29,235
Feb 5, 2026
293.50
299.00
293.50
297.50
289.50
27,852
Feb 4, 2026
294.00
297.00
292.50
296.00
288.04
25,054
Feb 3, 2026
291.50
294.00
290.00
293.50
285.61
27,935
Feb 2, 2026
286.50
289.50
285.50
289.00
281.23
17,191
Jan 30, 2026
285.50
286.50
282.00
284.50
276.85
30,622
Jan 29, 2026
283.00
286.50
283.00
283.50
275.88
21,595
Jan 28, 2026
288.00
288.50
281.00
284.50
276.85
42,229
Jan 27, 2026
289.50
291.50
288.00
288.50
280.75
15,557
Jan 26, 2026
288.50
292.00
287.00
288.00
280.26
17,023
Jan 23, 2026
289.00
289.00
286.00
287.50
279.77
23,408
Jan 22, 2026
288.00
290.00
286.50
288.00
280.26
22,030
Jan 21, 2026
286.50
287.50
284.00
286.00
278.31
18,734
Jan 20, 2026
287.00
288.00
285.00
285.50
277.83
19,539
Jan 19, 2026
291.50
293.00
289.00
290.00
282.21
26,469
Jan 16, 2026
293.00
294.00
292.00
293.50
285.61
26,569
Jan 15, 2026
292.50
293.00
290.50
292.50
284.64
27,742
Jan 14, 2026
287.50
291.00
287.50
290.00
282.21
33,071
Jan 13, 2026
289.00
289.00
284.00
287.50
279.77
38,596
Jan 12, 2026
289.00
291.50
288.50
289.00
281.23
24,095
Jan 9, 2026
290.50
290.50
287.50
290.50
282.69
26,520
Jan 8, 2026
289.50
292.00
287.00
290.00
282.21
30,185
Jan 7, 2026
289.00
291.50
286.50
289.50
281.72
32,898
Jan 6, 2026
287.50
291.00
286.00
288.00
280.26
34,133
Jan 5, 2026
281.50
286.00
281.00
285.00
277.34
43,043
Dec 30, 2025
281.50
283.00
280.00
281.50
273.93
21,492
Dec 29, 2025
282.00
282.50
280.00
281.00
273.45
38,060
Dec 23, 2025
276.50
282.50
276.50
281.00
273.45
11,413
Dec 22, 2025
279.00
281.50
279.00
281.00
273.45
15,843
Dec 19, 2025
279.50
281.50
279.00
279.00
271.50
50,752
Dec 18, 2025
279.00
280.00
277.50
279.50
271.99
23,159
Dec 17, 2025
277.00
279.00
277.00
277.00
269.55
18,157
Dec 16, 2025
280.00
280.00
277.50
278.00
270.53
28,120
Dec 15, 2025
277.00
282.00
277.00
280.00
272.47
22,267
Dec 12, 2025
271.50
280.50
271.50
276.50
269.07
34,148
Dec 11, 2025
271.50
273.00
270.00
272.00
264.69
23,123
Dec 10, 2025
272.00
272.50
269.00
271.50
264.20
19,372
Dec 9, 2025
275.00
276.00
272.00
273.00
265.66
26,817
Dec 8, 2025
277.00
277.00
273.50
275.00
267.61
18,672
Dec 5, 2025
274.00
274.50
270.50
273.50
266.15
23,549
Dec 4, 2025
272.00
274.50
272.00
274.00
266.64
24,542
Dec 3, 2025
273.00
275.50
272.00
272.50
265.18
15,328
Dec 2, 2025
273.00
276.00
272.50
275.00
267.61
25,604
Dec 1, 2025
272.00
274.50
271.00
274.50
267.12
26,549
Nov 28, 2025
271.00
272.50
270.00
272.50
265.18
28,047
Nov 27, 2025
270.50
271.50
269.00
271.00
263.72
20,590
Nov 26, 2025
266.50
272.50
266.50
271.00
263.72
19,487
Nov 25, 2025
268.00
271.50
268.00
270.50
263.23
18,597
Nov 24, 2025
269.00
270.00
268.00
270.00
262.74
56,618
Nov 21, 2025
267.00
270.50
265.00
267.50
260.31
20,879
Nov 20, 2025
266.50
268.50
266.00
266.50
259.34
20,287
Nov 19, 2025
266.00
267.50
265.00
265.00
257.88
14,351
Nov 18, 2025
268.00
268.50
265.00
266.00
258.85
18,355
Nov 17, 2025
270.00
271.00
268.00
269.00
261.77
19,477
Nov 14, 2025
270.00
272.00
269.00
271.00
263.72
20,701
Nov 13, 2025
273.00
273.50
270.50
271.00
263.72
14,604
Nov 12, 2025
273.00
273.50
270.50
273.50
266.15
16,861
Nov 11, 2025
268.50
272.00
268.50
271.50
264.20
17,066
Nov 10, 2025
270.00
270.00
268.00
268.50
261.28
17,659
Nov 7, 2025
269.00
270.50
267.00
268.50
261.28
16,536
Nov 6, 2025
270.00
271.00
268.50
269.00
261.77
24,593
