Schindler Holding AG (ETR:SHR)
Germany
· Delayed Price · Currency is EUR 291.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -0.34% | 1 |
| Dec 4, 2025 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 0.34% | - |
| Dec 3, 2025 | 293.50 | 293.50 | 291.50 | 291.50 | 291.50 | -0.85% | 1 |
| Dec 2, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.17% | 1 |
| Dec 1, 2025 | 291.50 | 294.50 | 291.50 | 294.50 | 294.50 | 0.51% | 1 |
| Nov 28, 2025 | 292.50 | 293.00 | 292.50 | 293.00 | 293.00 | 0.86% | 1 |
| Nov 27, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0.35% | - |
| Nov 24, 2025 | 290.00 | 290.00 | 289.50 | 289.50 | 289.50 | 0.70% | 1 |
| Nov 21, 2025 | 289.50 | 289.50 | 287.50 | 287.50 | 287.50 | 0.35% | 1 |
| Nov 20, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.53% | - |
| Nov 19, 2025 | 287.50 | 287.50 | 285.00 | 285.00 | 285.00 | -0.87% | 9 |
| Nov 18, 2025 | 289.50 | 289.50 | 287.50 | 287.50 | 287.50 | -1.37% | 2 |
| Nov 17, 2025 | 295.00 | 295.00 | 291.50 | 291.50 | 291.50 | -0.85% | 71 |
| Nov 14, 2025 | 293.50 | 294.00 | 293.50 | 294.00 | 294.00 | - | 70 |
| Nov 13, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.34% | - |
| Nov 11, 2025 | 292.50 | 293.00 | 292.50 | 293.00 | 293.00 | 1.74% | 8 |
| Nov 10, 2025 | 289.50 | 289.50 | 288.00 | 288.00 | 288.00 | -0.17% | 76 |
| Nov 7, 2025 | 286.50 | 288.50 | 286.50 | 288.50 | 288.50 | - | 4 |
| Nov 6, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | -0.69% | - |
| Nov 5, 2025 | 288.50 | 290.50 | 288.50 | 290.50 | 290.50 | 0.17% | 1 |
| Nov 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.51% | - |
| Nov 3, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -0.51% | 1 |
| Oct 31, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0.51% | - |
| Oct 30, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -0.34% | - |
| Oct 29, 2025 | 294.00 | 294.00 | 292.50 | 292.50 | 292.50 | -1.52% | 1 |
| Oct 28, 2025 | 296.00 | 297.00 | 296.00 | 297.00 | 297.00 | -0.17% | 66 |
| Oct 27, 2025 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | -1.33% | - |
| Oct 24, 2025 | 315.50 | 315.50 | 301.50 | 301.50 | 301.50 | -3.83% | 154 |
| Oct 23, 2025 | 314.50 | 314.50 | 313.50 | 313.50 | 313.50 | 0.32% | 1 |
| Oct 22, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 0.64% | - |
| Oct 21, 2025 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 0.32% | - |
| Oct 20, 2025 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 0.32% | - |
| Oct 17, 2025 | 309.00 | 309.00 | 308.50 | 308.50 | 308.50 | 0.16% | 2 |
| Oct 16, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.98% | - |
| Oct 15, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0.49% | - |
| Oct 14, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | - | - |
| Oct 13, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -0.33% | - |
| Oct 10, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | -0.49% | - |
| Oct 9, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.16% | - |
| Oct 8, 2025 | 306.00 | 306.50 | 306.00 | 306.50 | 306.50 | - | 2 |
| Oct 7, 2025 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 0.66% | - |
| Oct 6, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | - | 1 |
| Oct 3, 2025 | 306.50 | 306.50 | 304.50 | 304.50 | 304.50 | 0.33% | 1 |
| Oct 1, 2025 | 307.00 | 307.00 | 303.50 | 303.50 | 303.50 | -0.82% | 1 |
| Sep 30, 2025 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | 0.16% | 1 |
| Sep 29, 2025 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - | - |
| Sep 26, 2025 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 0.83% | - |
| Sep 25, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0.17% | - |
| Sep 24, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 0.67% | - |
| Sep 23, 2025 | 303.00 | 304.00 | 300.50 | 300.50 | 300.50 | -0.99% | 73 |
| Sep 22, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -0.82% | - |
| Sep 19, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | - |
| Sep 18, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.33% | - |
| Sep 17, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -4.39% | - |
| Sep 15, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -0.78% | - |
| Sep 12, 2025 | 320.50 | 321.50 | 320.50 | 321.50 | 321.50 | 0.63% | 1 |
| Sep 11, 2025 | 318.00 | 319.50 | 317.50 | 319.50 | 319.50 | 0.95% | 73 |
| Sep 10, 2025 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 0.16% | - |
| Sep 9, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.80% | - |
| Sep 8, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 0.80% | - |
| Sep 5, 2025 | 310.50 | 311.00 | 310.50 | 311.00 | 311.00 | 1.30% | 1 |
| Sep 4, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 1.32% | - |
| Sep 3, 2025 | 300.50 | 303.00 | 300.50 | 303.00 | 303.00 | 0.33% | 1 |
| Sep 2, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -1.15% | - |
| Sep 1, 2025 | 306.00 | 306.00 | 305.50 | 305.50 | 305.50 | 0.16% | 31 |
| Aug 29, 2025 | 307.00 | 307.00 | 304.50 | 305.00 | 305.00 | -1.77% | 820 |
| Aug 27, 2025 | 311.50 | 311.50 | 310.50 | 310.50 | 310.50 | -0.48% | 1 |
| Aug 25, 2025 | 311.50 | 312.00 | 311.50 | 312.00 | 312.00 | 0.16% | 1 |
| Aug 22, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -0.32% | - |
| Aug 21, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | -0.16% | - |
| Aug 19, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 1.46% | - |
| Aug 18, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | - | - |
| Aug 15, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | -1.44% | - |
| Aug 14, 2025 | 311.00 | 313.00 | 311.00 | 313.00 | 313.00 | 1.62% | 9 |
| Aug 13, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.82% | - |
| Aug 12, 2025 | 304.50 | 305.50 | 304.50 | 305.50 | 305.50 | - | 4 |
| Aug 11, 2025 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 0.16% | - |
| Aug 8, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.49% | 1 |
| Aug 7, 2025 | 308.00 | 308.00 | 306.50 | 306.50 | 306.50 | 1.32% | 30 |
| Aug 6, 2025 | 303.50 | 303.50 | 302.50 | 302.50 | 302.50 | -0.33% | 2 |
| Aug 5, 2025 | 304.50 | 304.50 | 303.50 | 303.50 | 303.50 | 1.00% | 3 |
| Aug 1, 2025 | 305.00 | 311.00 | 300.00 | 300.50 | 300.50 | -2.44% | 14 |
| Jul 31, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.33% | - |
| Jul 29, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | - | - |
| Jul 28, 2025 | 309.50 | 309.50 | 307.00 | 307.00 | 307.00 | -0.16% | 107 |
| Jul 25, 2025 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 0.16% | - |
| Jul 24, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | -2.23% | - |
| Jul 23, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.96% | - |
| Jul 22, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0.32% | - |
| Jul 21, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.65% | - |
| Jul 18, 2025 | 309.50 | 309.50 | 308.00 | 308.00 | 308.00 | 0.98% | 8 |
| Jul 16, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.81% | - |
| Jul 15, 2025 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | -0.16% | - |
| Jul 14, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.81% | - |
| Jul 11, 2025 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - | - |
| Jul 10, 2025 | 306.50 | 310.50 | 306.50 | 310.50 | 310.50 | 2.31% | 80 |
| Jul 9, 2025 | 300.50 | 303.50 | 300.50 | 303.50 | 303.50 | -0.33% | 1 |
| Jul 8, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | -0.49% | - |
| Jul 7, 2025 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | 0.99% | 1 |
| Jul 4, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.66% | - |