Schindler Holding AG (LON:0QO1)
London
· Delayed Price · Currency is GBP · Price in CHF 280.93
-3.06 (-1.08%)
At close: Mar 6, 2026
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 275.70 | 281.80 | 274.40 | 275.40 | 275.40 | -1.97% | 8,905 |
| Mar 6, 2026 | 282.10 | 283.20 | 278.11 | 280.93 | 280.93 | -1.08% | 24,861 |
| Mar 5, 2026 | 286.50 | 286.60 | 280.60 | 283.99 | 283.99 | -1.17% | 5,142 |
| Mar 4, 2026 | 289.00 | 289.80 | 287.34 | 287.34 | 287.34 | -0.57% | 45,243 |
| Mar 3, 2026 | 294.30 | 294.80 | 287.40 | 289.00 | 289.00 | -1.87% | 18,879 |
| Mar 2, 2026 | 292.00 | 297.00 | 290.00 | 294.51 | 294.51 | 0.42% | 44,123 |
| Feb 27, 2026 | 292.60 | 295.80 | 293.00 | 293.28 | 293.28 | -0.31% | 3,625 |
| Feb 26, 2026 | 291.10 | 297.60 | 290.60 | 294.20 | 294.20 | 0.89% | 17,780 |
| Feb 25, 2026 | 292.80 | 295.20 | 290.80 | 291.60 | 291.60 | -0.96% | 88,946 |
| Feb 24, 2026 | 294.50 | 295.80 | 293.40 | 294.43 | 294.43 | 0.20% | 7,830 |
| Feb 23, 2026 | 293.80 | 294.20 | 291.10 | 293.84 | 293.84 | 0.03% | 80,868 |
| Feb 20, 2026 | 293.00 | 295.20 | 291.00 | 293.76 | 293.76 | 0.40% | 61,568 |
| Feb 19, 2026 | 295.10 | 296.40 | 291.40 | 292.59 | 292.59 | -0.73% | 38,670 |
| Feb 18, 2026 | 291.70 | 295.80 | 292.60 | 294.76 | 294.76 | -0.76% | 79,622 |
| Feb 17, 2026 | 294.10 | 298.60 | 294.40 | 297.00 | 297.00 | 0.88% | 10,774 |
| Feb 16, 2026 | 292.80 | 295.80 | 290.40 | 294.42 | 294.42 | 0.17% | 37,037 |
| Feb 13, 2026 | 284.60 | 295.00 | 285.80 | 293.93 | 293.93 | 3.05% | 2,457 |
| Feb 12, 2026 | 281.60 | 290.60 | 282.00 | 285.22 | 285.22 | 1.24% | 14,017 |
| Feb 11, 2026 | 294.10 | 293.00 | 280.40 | 281.73 | 281.73 | -9.57% | 48,900 |
| Feb 10, 2026 | 310.90 | 312.60 | 309.30 | 311.55 | 311.55 | 0.36% | 19,732 |
| Feb 9, 2026 | 306.50 | 311.30 | 306.80 | 310.42 | 310.42 | 0.37% | 42,187 |
| Feb 6, 2026 | 309.80 | 310.00 | 306.10 | 309.29 | 309.29 | -0.54% | 15,220 |
| Feb 5, 2026 | 309.80 | 314.01 | 309.03 | 310.98 | 310.98 | 0.09% | 18,099 |
| Feb 4, 2026 | 305.40 | 312.00 | 307.50 | 310.71 | 310.70 | 1.42% | 16,907 |
| Feb 3, 2026 | 307.50 | 308.20 | 304.40 | 306.35 | 306.34 | 0.68% | 7,469 |
| Feb 2, 2026 | 298.50 | 304.26 | 299.80 | 304.26 | 304.26 | 2.03% | 21,421 |
| Jan 30, 2026 | 294.50 | 300.60 | 297.03 | 298.20 | 298.20 | -0.25% | 28,812 |
| Jan 29, 2026 | 299.30 | 301.80 | 298.60 | 298.96 | 298.96 | 0.05% | 13,045 |
| Jan 28, 2026 | 302.70 | 303.20 | 295.35 | 298.82 | 298.82 | -1.62% | 14,845 |
| Jan 27, 2026 | 304.60 | 306.40 | 303.74 | 303.75 | 303.75 | 0.07% | 6,088 |
| Jan 26, 2026 | 307.50 | 307.40 | 302.50 | 303.55 | 303.55 | 0.32% | 7,354 |
| Jan 23, 2026 | 304.20 | 303.40 | 301.60 | 302.59 | 302.59 | -0.52% | 8,605 |
| Jan 22, 2026 | 303.50 | 306.00 | 302.60 | 304.17 | 304.17 | 0.65% | 7,301 |
| Jan 21, 2026 | 300.20 | 303.10 | 300.20 | 302.20 | 302.20 | -0.32% | 17,146 |
| Jan 20, 2026 | 309.20 | 305.20 | 301.10 | 303.16 | 303.15 | -1.10% | 48,347 |
| Jan 19, 2026 | 308.40 | 309.70 | 305.60 | 306.52 | 306.51 | -1.11% | 24,952 |
| Jan 16, 2026 | 308.40 | 310.40 | 308.50 | 309.97 | 309.97 | 0.67% | 17,178 |
| Jan 15, 2026 | 307.50 | 308.90 | 306.00 | 307.90 | 307.90 | 0.72% | 112,390 |
| Jan 14, 2026 | 303.30 | 306.70 | 303.20 | 305.69 | 305.69 | 0.94% | 69,589 |
| Jan 13, 2026 | 305.00 | 305.03 | 299.60 | 302.85 | 302.85 | -1.34% | 17,974 |
| Jan 12, 2026 | 304.60 | 307.30 | 304.60 | 306.95 | 306.95 | 0.31% | 9,267 |
| Jan 9, 2026 | 306.90 | 307.00 | 304.00 | 305.98 | 305.98 | 0.49% | 12,575 |
| Jan 8, 2026 | 306.90 | 307.80 | 304.51 | 304.51 | 304.50 | -0.42% | 14,819 |
| Jan 7, 2026 | 306.50 | 307.20 | 303.00 | 305.80 | 305.80 | 0.59% | 10,762 |
| Jan 6, 2026 | 306.10 | 306.80 | 303.00 | 304.00 | 304.00 | 1.90% | 113,137 |
| Jan 5, 2026 | 298.70 | 302.40 | 297.20 | 298.34 | 298.34 | -0.25% | 14,257 |
| Dec 30, 2025 | 297.40 | 299.40 | 297.20 | 299.07 | 299.07 | 0.86% | 7,743 |
| Dec 29, 2025 | 297.60 | 298.20 | 296.40 | 296.52 | 296.52 | -0.58% | 4,125 |
| Dec 23, 2025 | 296.60 | 298.40 | 296.60 | 298.26 | 298.26 | 0.90% | 44,194 |
| Dec 22, 2025 | 296.20 | 297.20 | 295.15 | 295.60 | 295.60 | -0.35% | 11,461 |
| Dec 19, 2025 | 296.00 | 297.40 | 295.40 | 296.65 | 296.65 | 0.30% | 25,306 |
| Dec 18, 2025 | 293.00 | 295.80 | 287.20 | 295.76 | 295.76 | 0.96% | 34,866 |
| Dec 17, 2025 | 292.60 | 294.20 | 292.80 | 292.96 | 292.96 | -0.27% | 46,350 |
| Dec 16, 2025 | 295.70 | 295.80 | 293.00 | 293.76 | 293.76 | -0.47% | 7,877 |
| Dec 15, 2025 | 291.50 | 295.90 | 292.20 | 295.16 | 295.16 | 1.46% | 13,345 |
| Dec 12, 2025 | 286.30 | 295.20 | 286.20 | 290.92 | 290.92 | 1.65% | 55,122 |
| Dec 11, 2025 | 287.10 | 286.90 | 285.22 | 286.20 | 286.20 | -0.21% | 7,406 |
| Dec 10, 2025 | 285.80 | 287.20 | 283.80 | 286.80 | 286.80 | -0.16% | 50,549 |
| Dec 9, 2025 | 289.80 | 289.40 | 287.00 | 287.26 | 287.26 | -0.88% | 20,759 |
| Dec 8, 2025 | 289.00 | 291.10 | 288.10 | 289.81 | 289.81 | 0.60% | 4,091 |
| Dec 5, 2025 | 288.00 | 289.20 | 285.20 | 288.09 | 288.09 | -0.08% | 11,405 |
| Dec 4, 2025 | 288.00 | 288.90 | 287.50 | 288.33 | 288.33 | 0.05% | 12,386 |
| Dec 3, 2025 | 290.90 | 290.20 | 287.60 | 288.20 | 288.20 | -0.67% | 2,036 |
| Dec 2, 2025 | 289.20 | 290.40 | 288.80 | 290.16 | 290.16 | 0.56% | 2,787 |
| Dec 1, 2025 | 286.70 | 289.40 | 287.00 | 288.53 | 288.53 | 0.52% | 18,202 |
| Nov 28, 2025 | 286.10 | 287.05 | 285.90 | 287.05 | 287.05 | 0.25% | 20,692 |
| Nov 27, 2025 | 285.40 | 286.70 | 284.40 | 286.33 | 286.33 | 0.04% | 3,131 |
| Nov 26, 2025 | 285.80 | 287.20 | 285.20 | 286.23 | 286.23 | 0.29% | 19,531 |
| Nov 25, 2025 | 283.30 | 286.60 | 283.40 | 285.40 | 285.40 | 0.40% | 22,840 |
| Nov 24, 2025 | 283.50 | 284.40 | 283.19 | 284.26 | 284.26 | 0.52% | 41,393 |
| Nov 21, 2025 | 280.40 | 283.60 | 279.80 | 282.80 | 282.80 | 0.86% | 7,232 |
| Nov 20, 2025 | 280.80 | 281.20 | 279.80 | 280.40 | 280.40 | 0.05% | 2,897 |
| Nov 19, 2025 | 280.80 | 280.90 | 276.00 | 280.25 | 280.25 | 0.23% | 36,957 |
| Nov 18, 2025 | 281.60 | 281.40 | 279.20 | 279.60 | 279.60 | -1.01% | 10,325 |
| Nov 17, 2025 | 283.70 | 288.80 | 282.00 | 282.46 | 282.46 | -0.34% | 2,752 |
| Nov 14, 2025 | 284.60 | 285.10 | 282.40 | 283.43 | 283.43 | -0.62% | 22,475 |
| Nov 13, 2025 | 286.30 | 286.40 | 284.20 | 285.19 | 285.19 | -0.35% | 9,289 |
| Nov 12, 2025 | 284.80 | 286.90 | 284.30 | 286.20 | 286.20 | 0.35% | 23,732 |
| Nov 11, 2025 | 284.00 | 285.80 | 282.80 | 285.20 | 285.20 | 0.78% | 10,413 |
| Nov 10, 2025 | 283.70 | 283.80 | 282.80 | 283.00 | 283.00 | -0.41% | 2,983 |
| Nov 7, 2025 | 284.20 | 285.00 | 282.41 | 284.16 | 284.15 | -0.18% | 63,518 |
| Nov 6, 2025 | 284.80 | 285.10 | 282.40 | 284.66 | 284.66 | 0.16% | 12,291 |
| Nov 5, 2025 | 283.10 | 285.10 | 282.00 | 284.20 | 284.20 | 0.49% | 10,769 |
| Nov 4, 2025 | 283.70 | 284.60 | 281.80 | 282.82 | 282.82 | -0.57% | 21,739 |
| Nov 3, 2025 | 286.50 | 286.00 | 282.40 | 284.44 | 284.44 | -0.52% | 103,365 |
| Oct 31, 2025 | 285.80 | 287.30 | 285.10 | 285.93 | 285.92 | 0.01% | 2,545 |
| Oct 30, 2025 | 286.70 | 292.40 | 285.00 | 285.90 | 285.90 | -0.74% | 5,121 |
| Oct 29, 2025 | 288.00 | 289.50 | 286.80 | 288.03 | 288.03 | -0.34% | 7,560 |
| Oct 28, 2025 | 290.30 | 290.20 | 288.00 | 289.00 | 289.00 | -0.76% | 17,993 |
| Oct 27, 2025 | 290.10 | 295.80 | 289.00 | 291.22 | 291.22 | -0.70% | 118,455 |
| Oct 24, 2025 | 306.90 | 310.45 | 291.80 | 293.28 | 293.28 | -4.23% | 31,679 |
| Oct 23, 2025 | 301.20 | 306.80 | 301.20 | 306.21 | 306.21 | 1.47% | 33,560 |
| Oct 22, 2025 | 299.30 | 302.80 | 298.80 | 301.79 | 301.79 | 0.73% | 37,397 |
| Oct 21, 2025 | 298.90 | 299.60 | 297.50 | 299.59 | 299.59 | 0.54% | 37,116 |
| Oct 20, 2025 | 298.10 | 298.60 | 297.27 | 297.99 | 297.99 | -0.06% | 20,603 |
| Oct 17, 2025 | 298.10 | 298.40 | 297.20 | 298.16 | 298.16 | -0.08% | 17,566 |
| Oct 16, 2025 | 297.40 | 299.40 | 296.20 | 298.38 | 298.38 | 0.99% | 11,269 |
| Oct 15, 2025 | 296.00 | 297.36 | 294.60 | 295.47 | 295.47 | 0.36% | 10,247 |
| Oct 14, 2025 | 294.30 | 295.80 | 293.20 | 294.40 | 294.40 | -0.33% | 25,812 |
| Oct 13, 2025 | 296.00 | 296.68 | 294.40 | 295.36 | 295.36 | -0.22% | 25,741 |