Schindler Holding AG (LON:0QO1)
London
· Delayed Price · Currency is GBP · Price in CHF 273.20
-0.85 (-0.31%)
At close: Apr 28, 2026
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 274.10 | 273.40 | 272.00 | 273.20 | 273.20 | -0.31% | 40,365 |
| Apr 27, 2026 | 277.80 | 276.90 | 272.60 | 274.06 | 274.05 | -1.29% | 66,572 |
| Apr 24, 2026 | 278.10 | 279.00 | 276.50 | 277.63 | 277.63 | 0.39% | 29,725 |
| Apr 23, 2026 | 268.00 | 280.20 | 274.80 | 276.55 | 276.54 | 2.71% | 102,406 |
| Apr 22, 2026 | 270.90 | 271.80 | 269.20 | 269.24 | 269.24 | -1.28% | 8,306 |
| Apr 21, 2026 | 276.00 | 274.50 | 271.56 | 272.73 | 272.73 | -0.90% | 13,307 |
| Apr 20, 2026 | 275.50 | 276.00 | 272.30 | 275.20 | 275.20 | -0.49% | 72,014 |
| Apr 17, 2026 | 273.20 | 276.80 | 273.60 | 276.56 | 276.56 | 1.08% | 14,243 |
| Apr 16, 2026 | 273.20 | 274.50 | 273.30 | 273.60 | 273.60 | 0.22% | 3,336 |
| Apr 15, 2026 | 274.10 | 275.40 | 272.96 | 273.00 | 273.00 | -0.42% | 26,889 |
| Apr 14, 2026 | 274.10 | 275.40 | 273.60 | 274.16 | 274.16 | 0.20% | 35,307 |
| Apr 13, 2026 | 273.60 | 275.00 | 270.60 | 273.60 | 273.60 | 0.81% | 5,932 |
| Apr 10, 2026 | 271.10 | 272.90 | 266.00 | 271.40 | 271.40 | 0.52% | 40,600 |
| Apr 9, 2026 | 266.70 | 270.00 | 266.90 | 270.00 | 270.00 | 1.48% | 15,884 |
| Apr 8, 2026 | 265.80 | 267.80 | 265.51 | 266.05 | 266.05 | 1.00% | 37,984 |
| Apr 7, 2026 | 262.30 | 264.40 | 260.20 | 263.43 | 263.43 | 0.87% | 66,480 |
| Apr 2, 2026 | 260.80 | 262.00 | 259.19 | 261.16 | 261.16 | -0.25% | 77,938 |
| Apr 1, 2026 | 265.20 | 263.40 | 261.00 | 261.80 | 261.80 | 0.49% | 129,968 |
| Mar 31, 2026 | 259.30 | 264.80 | 258.80 | 260.53 | 260.53 | 0.51% | 137,559 |
| Mar 30, 2026 | 258.50 | 259.90 | 257.80 | 259.20 | 259.20 | 0.78% | 10,158 |
| Mar 27, 2026 | 261.80 | 258.90 | 256.60 | 257.20 | 257.20 | -0.22% | 84,803 |
| Mar 26, 2026 | 256.60 | 257.80 | 255.00 | 257.76 | 257.76 | -1.39% | 217,588 |
| Mar 25, 2026 | 261.80 | 264.80 | 261.40 | 261.40 | 254.68 | -0.64% | 77,167 |
| Mar 24, 2026 | 263.50 | 264.20 | 261.20 | 263.10 | 256.33 | 0.32% | 54,813 |
| Mar 23, 2026 | 258.30 | 264.80 | 257.80 | 262.25 | 255.51 | 0.32% | 173,383 |
| Mar 20, 2026 | 266.70 | 266.40 | 261.40 | 261.43 | 254.71 | -1.39% | 28,339 |
| Mar 19, 2026 | 269.80 | 268.10 | 260.00 | 265.11 | 258.30 | -3.29% | 11,500 |
| Mar 18, 2026 | 273.00 | 274.60 | 271.50 | 274.12 | 267.07 | 0.32% | 94,988 |
| Mar 17, 2026 | 271.50 | 276.40 | 270.80 | 273.24 | 266.22 | - | 36,043 |
| Mar 16, 2026 | 270.70 | 274.40 | 270.20 | 273.25 | 266.23 | 0.90% | 23,739 |
| Mar 13, 2026 | 272.20 | 271.40 | 269.02 | 270.83 | 263.87 | -0.26% | 136,365 |
| Mar 12, 2026 | 272.00 | 272.80 | 270.86 | 271.54 | 264.56 | -0.32% | 82,063 |
| Mar 11, 2026 | 273.60 | 272.40 | 269.90 | 272.40 | 265.40 | -1.59% | 24,610 |
| Mar 10, 2026 | 278.70 | 279.40 | 273.00 | 276.80 | 269.69 | 0.51% | 86,760 |
| Mar 9, 2026 | 275.70 | 281.80 | 274.40 | 275.40 | 268.33 | -1.97% | 8,928 |
| Mar 6, 2026 | 282.10 | 283.20 | 278.11 | 280.93 | 273.71 | -1.08% | 24,861 |
| Mar 5, 2026 | 286.50 | 286.60 | 280.60 | 283.99 | 276.69 | -1.17% | 5,142 |
| Mar 4, 2026 | 289.00 | 289.80 | 287.34 | 287.34 | 279.96 | -0.57% | 45,243 |
| Mar 3, 2026 | 294.30 | 294.80 | 287.40 | 289.00 | 281.57 | -1.87% | 18,879 |
| Mar 2, 2026 | 292.00 | 297.00 | 290.00 | 294.51 | 286.94 | 0.42% | 44,123 |
| Feb 27, 2026 | 292.60 | 295.80 | 293.00 | 293.28 | 285.75 | -0.31% | 3,625 |
| Feb 26, 2026 | 291.10 | 297.60 | 290.60 | 294.20 | 286.64 | 0.89% | 17,780 |
| Feb 25, 2026 | 292.80 | 295.20 | 290.80 | 291.60 | 284.11 | -0.96% | 88,946 |
| Feb 24, 2026 | 294.50 | 295.80 | 293.40 | 294.43 | 286.86 | 0.20% | 7,830 |
| Feb 23, 2026 | 293.80 | 294.20 | 291.10 | 293.84 | 286.29 | 0.03% | 80,868 |
| Feb 20, 2026 | 293.00 | 295.20 | 291.00 | 293.76 | 286.21 | 0.40% | 61,568 |
| Feb 19, 2026 | 295.10 | 296.40 | 291.40 | 292.59 | 285.07 | -0.73% | 38,670 |
| Feb 18, 2026 | 291.70 | 295.80 | 292.60 | 294.76 | 287.18 | -0.76% | 79,622 |
| Feb 17, 2026 | 294.10 | 298.60 | 294.40 | 297.00 | 289.37 | 0.88% | 10,774 |
| Feb 16, 2026 | 292.80 | 295.80 | 290.40 | 294.42 | 286.85 | 0.17% | 37,037 |
| Feb 13, 2026 | 284.60 | 295.00 | 285.80 | 293.93 | 286.38 | 3.05% | 2,457 |
| Feb 12, 2026 | 281.60 | 290.60 | 282.00 | 285.22 | 277.89 | 1.24% | 14,017 |
| Feb 11, 2026 | 294.10 | 293.00 | 280.40 | 281.73 | 274.49 | -9.57% | 48,900 |
| Feb 10, 2026 | 310.90 | 312.60 | 309.30 | 311.55 | 303.54 | 0.36% | 19,732 |
| Feb 9, 2026 | 306.50 | 311.30 | 306.80 | 310.42 | 302.44 | 0.37% | 42,187 |
| Feb 6, 2026 | 309.80 | 310.00 | 306.10 | 309.29 | 301.34 | -0.54% | 15,220 |
| Feb 5, 2026 | 309.80 | 314.01 | 309.03 | 310.98 | 302.98 | 0.09% | 18,099 |
| Feb 4, 2026 | 305.40 | 312.00 | 307.50 | 310.71 | 302.72 | 1.42% | 16,907 |
| Feb 3, 2026 | 307.50 | 308.20 | 304.40 | 306.35 | 298.47 | 0.68% | 7,469 |
| Feb 2, 2026 | 298.50 | 304.26 | 299.80 | 304.26 | 296.44 | 2.03% | 21,421 |
| Jan 30, 2026 | 294.50 | 300.60 | 297.03 | 298.20 | 290.54 | -0.25% | 28,812 |
| Jan 29, 2026 | 299.30 | 301.80 | 298.60 | 298.96 | 291.27 | 0.05% | 13,045 |
| Jan 28, 2026 | 302.70 | 303.20 | 295.35 | 298.82 | 291.14 | -1.62% | 14,845 |
| Jan 27, 2026 | 304.60 | 306.40 | 303.74 | 303.75 | 295.95 | 0.07% | 6,088 |
| Jan 26, 2026 | 307.50 | 307.40 | 302.50 | 303.55 | 295.75 | 0.32% | 7,354 |
| Jan 23, 2026 | 304.20 | 303.40 | 301.60 | 302.59 | 294.81 | -0.52% | 8,605 |
| Jan 22, 2026 | 303.50 | 306.00 | 302.60 | 304.17 | 296.36 | 0.65% | 7,301 |
| Jan 21, 2026 | 300.20 | 303.10 | 300.20 | 302.20 | 294.43 | -0.32% | 17,146 |
| Jan 20, 2026 | 309.20 | 305.20 | 301.10 | 303.16 | 295.36 | -1.10% | 48,347 |
| Jan 19, 2026 | 308.40 | 309.70 | 305.60 | 306.52 | 298.64 | -1.11% | 24,952 |
| Jan 16, 2026 | 308.40 | 310.40 | 308.50 | 309.97 | 302.00 | 0.67% | 17,178 |
| Jan 15, 2026 | 307.50 | 308.90 | 306.00 | 307.90 | 299.98 | 0.72% | 112,390 |
| Jan 14, 2026 | 303.30 | 306.70 | 303.20 | 305.69 | 297.84 | 0.94% | 69,589 |
| Jan 13, 2026 | 305.00 | 305.03 | 299.60 | 302.85 | 295.06 | -1.34% | 17,974 |
| Jan 12, 2026 | 304.60 | 307.30 | 304.60 | 306.95 | 299.06 | 0.31% | 9,267 |
| Jan 9, 2026 | 306.90 | 307.00 | 304.00 | 305.98 | 298.12 | 0.49% | 12,575 |
| Jan 8, 2026 | 306.90 | 307.80 | 304.51 | 304.51 | 296.68 | -0.42% | 14,819 |
| Jan 7, 2026 | 306.50 | 307.20 | 303.00 | 305.80 | 297.94 | 0.59% | 10,762 |
| Jan 6, 2026 | 306.10 | 306.80 | 303.00 | 304.00 | 296.19 | 1.90% | 113,137 |
| Jan 5, 2026 | 298.70 | 302.40 | 297.20 | 298.34 | 290.67 | -0.25% | 14,257 |
| Dec 30, 2025 | 297.40 | 299.40 | 297.20 | 299.07 | 291.39 | 0.86% | 7,743 |
| Dec 29, 2025 | 297.60 | 298.20 | 296.40 | 296.52 | 288.90 | -0.58% | 4,125 |
| Dec 23, 2025 | 296.60 | 298.40 | 296.60 | 298.26 | 290.59 | 0.90% | 44,194 |
| Dec 22, 2025 | 296.20 | 297.20 | 295.15 | 295.60 | 288.01 | -0.35% | 11,461 |
| Dec 19, 2025 | 296.00 | 297.40 | 295.40 | 296.65 | 289.03 | 0.30% | 25,306 |
| Dec 18, 2025 | 293.00 | 295.80 | 287.20 | 295.76 | 288.15 | 0.96% | 34,866 |
| Dec 17, 2025 | 292.60 | 294.20 | 292.80 | 292.96 | 285.43 | -0.27% | 46,350 |
| Dec 16, 2025 | 295.70 | 295.80 | 293.00 | 293.76 | 286.21 | -0.47% | 7,877 |
| Dec 15, 2025 | 291.50 | 295.90 | 292.20 | 295.16 | 287.57 | 1.46% | 13,345 |
| Dec 12, 2025 | 286.30 | 295.20 | 286.20 | 290.92 | 283.45 | 1.65% | 55,122 |
| Dec 11, 2025 | 287.10 | 286.90 | 285.22 | 286.20 | 278.84 | -0.21% | 7,406 |
| Dec 10, 2025 | 285.80 | 287.20 | 283.80 | 286.80 | 279.43 | -0.16% | 50,549 |
| Dec 9, 2025 | 289.80 | 289.40 | 287.00 | 287.26 | 279.88 | -0.88% | 20,759 |
| Dec 8, 2025 | 289.00 | 291.10 | 288.10 | 289.81 | 282.36 | 0.60% | 4,091 |
| Dec 5, 2025 | 288.00 | 289.20 | 285.20 | 288.09 | 280.69 | -0.08% | 11,405 |
| Dec 4, 2025 | 288.00 | 288.90 | 287.50 | 288.33 | 280.92 | 0.05% | 12,386 |
| Dec 3, 2025 | 290.90 | 290.20 | 287.60 | 288.20 | 280.79 | -0.67% | 2,036 |
| Dec 2, 2025 | 289.20 | 290.40 | 288.80 | 290.16 | 282.70 | 0.56% | 2,787 |
| Dec 1, 2025 | 286.70 | 289.40 | 287.00 | 288.53 | 281.12 | 0.52% | 18,202 |
| Nov 28, 2025 | 286.10 | 287.05 | 285.90 | 287.05 | 279.67 | 0.25% | 20,692 |