Schindler Holding AG (FRA:SHR)
Germany
· Delayed Price · Currency is EUR 291.00
-2.00 (-0.68%)
At close: Dec 4, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.68% | - |
| Dec 3, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 0.17% | - |
| Dec 2, 2025 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 1.04% | - |
| Dec 1, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0.35% | - |
| Nov 28, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 0.17% | - |
| Nov 27, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -0.52% | - |
| Nov 26, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 1.05% | - |
| Nov 25, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.35% | - |
| Nov 24, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 1.60% | - |
| Nov 21, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.58% | - |
| Nov 20, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 0.18% | - |
| Nov 19, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.38% | - |
| Nov 18, 2025 | 284.50 | 289.00 | 284.50 | 289.00 | 289.00 | -0.69% | 26 |
| Nov 17, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | - |
| Nov 14, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.17% | - |
| Nov 13, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -0.17% | - |
| Nov 12, 2025 | 299.00 | 299.00 | 291.00 | 292.00 | 292.00 | 1.74% | 40 |
| Nov 11, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -1.03% | - |
| Nov 10, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.05% | - |
| Nov 7, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -0.35% | - |
| Nov 6, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | - |
| Nov 5, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.35% | - |
| Nov 4, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -3.55% | - |
| Nov 3, 2025 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | 2.43% | - |
| Oct 31, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | -0.17% | - |
| Oct 30, 2025 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | -1.87% | - |
| Oct 29, 2025 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | -0.17% | - |
| Oct 28, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Oct 27, 2025 | 300.50 | 300.50 | 295.00 | 295.00 | 295.00 | -6.65% | - |
| Oct 24, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 2.27% | - |
| Oct 23, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0.65% | - |
| Oct 22, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.16% | - |
| Oct 21, 2025 | 307.00 | 307.00 | 306.50 | 306.50 | 306.50 | 0.49% | 2 |
| Oct 20, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.33% | - |
| Oct 17, 2025 | 303.00 | 306.00 | 303.00 | 306.00 | 306.00 | 0.82% | 50 |
| Oct 16, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -0.33% | - |
| Oct 15, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 1.67% | - |
| Oct 14, 2025 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | -1.32% | - |
| Oct 13, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | -0.16% | - |
| Oct 10, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.16% | - |
| Oct 9, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 0.16% | - |
| Oct 8, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.16% | - |
| Oct 7, 2025 | 303.00 | 304.50 | 303.00 | 304.50 | 304.50 | 0.66% | 40 |
| Oct 6, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | -0.33% | - |
| Oct 3, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 0.17% | - |
| Oct 2, 2025 | 303.50 | 303.50 | 303.00 | 303.00 | 303.00 | - | - |
| Oct 1, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | - |
| Sep 30, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.49% | - |
| Sep 29, 2025 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | 1.00% | - |
| Sep 26, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 0.50% | - |
| Sep 25, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.67% | - |
| Sep 24, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -1.49% | - |
| Sep 23, 2025 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | -0.17% | - |
| Sep 22, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -1.46% | - |
| Sep 19, 2025 | 304.00 | 307.50 | 304.00 | 307.50 | 307.50 | 1.49% | 11 |
| Sep 18, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0.33% | - |
| Sep 17, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.98% | - |
| Sep 16, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -4.54% | - |
| Sep 15, 2025 | 320.50 | 320.50 | 319.50 | 319.50 | 319.50 | 0.63% | - |
| Sep 12, 2025 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 1.28% | - |
| Sep 11, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | -0.48% | - |
| Sep 10, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.29% | - |
| Sep 9, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0.32% | - |
| Sep 8, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.12% | - |
| Sep 5, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 3.81% | 4 |
| Sep 4, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.17% | - |
| Sep 3, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 0.50% | - |
| Sep 2, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.32% | - |
| Sep 1, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -0.65% | - |
| Aug 29, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.65% | - |
| Aug 28, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.32% | - |
| Aug 27, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - | - |
| Aug 26, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -1.28% | - |
| Aug 25, 2025 | 309.50 | 313.00 | 309.50 | 313.00 | 313.00 | 1.46% | 33 |
| Aug 22, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | -1.59% | - |
| Aug 21, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 1.79% | - |
| Aug 20, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.49% | - |
| Aug 19, 2025 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 0.16% | - |
| Aug 18, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -2.08% | - |
| Aug 15, 2025 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | 2.46% | - |
| Aug 14, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0.33% | - |
| Aug 13, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.33% | - |
| Aug 12, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | - |
| Aug 11, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -0.16% | - |
| Aug 8, 2025 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | 0.50% | - |
| Aug 7, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.17% | - |
| Aug 6, 2025 | 301.50 | 302.50 | 301.50 | 302.50 | 302.50 | -0.17% | - |
| Aug 5, 2025 | 302.50 | 303.00 | 302.50 | 303.00 | 303.00 | 0.17% | - |
| Aug 4, 2025 | 298.50 | 302.50 | 298.50 | 302.50 | 302.50 | -0.17% | - |
| Aug 1, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -1.14% | - |
| Jul 31, 2025 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 0.33% | - |
| Jul 30, 2025 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | -0.49% | - |
| Jul 29, 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.66% | - |
| Jul 28, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0.33% | - |
| Jul 25, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -2.41% | - |
| Jul 24, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | -0.16% | - |
| Jul 23, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.96% | - |
| Jul 22, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.16% | - |
| Jul 21, 2025 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | -1.45% | - |
| Jul 18, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 1.47% | - |