Schindler Holding AG (LON:0QOT)
London
· Delayed Price · Currency is GBP · Price in CHF 264.34
-2.66 (-0.99%)
Mar 9, 2026, 5:06 PM GMT
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 269.00 | 271.00 | 265.50 | 267.00 | 267.00 | -0.93% | 11,395 |
| Mar 5, 2026 | 280.00 | 280.00 | 269.00 | 269.50 | 269.50 | -1.28% | 3,199 |
| Mar 4, 2026 | 276.50 | 277.50 | 273.00 | 273.00 | 273.00 | -3.69% | 13,228 |
| Mar 3, 2026 | 283.50 | 283.50 | 275.00 | 283.47 | 283.47 | 0.87% | 9,945 |
| Mar 2, 2026 | 280.00 | 283.00 | 275.98 | 281.03 | 281.03 | -0.17% | 6,327 |
| Feb 27, 2026 | 283.00 | 283.50 | 280.33 | 281.50 | 281.50 | 0.63% | 10,209 |
| Feb 26, 2026 | 277.50 | 282.50 | 277.50 | 279.75 | 279.75 | 0.63% | 12,314 |
| Feb 25, 2026 | 284.00 | 284.00 | 277.50 | 278.00 | 278.00 | -1.42% | 14,353 |
| Feb 24, 2026 | 282.00 | 284.00 | 281.00 | 282.00 | 282.00 | 0.18% | 915 |
| Feb 23, 2026 | 285.00 | 285.00 | 279.00 | 281.50 | 281.50 | -0.38% | 2,733 |
| Feb 20, 2026 | 283.00 | 283.00 | 279.50 | 282.56 | 282.56 | 0.42% | 1,739 |
| Feb 19, 2026 | 285.00 | 285.00 | 279.00 | 281.39 | 281.39 | -0.22% | 3,174 |
| Feb 18, 2026 | 280.00 | 282.51 | 278.50 | 282.00 | 282.00 | -0.25% | 3,778 |
| Feb 17, 2026 | 279.50 | 284.00 | 278.48 | 282.70 | 282.70 | 1.52% | 4,571 |
| Feb 16, 2026 | 278.50 | 281.00 | 275.50 | 278.47 | 278.47 | -0.01% | 24,988 |
| Feb 13, 2026 | 272.50 | 280.75 | 272.50 | 278.49 | 278.49 | 1.48% | 2,187 |
| Feb 12, 2026 | 267.00 | 278.50 | 266.48 | 274.44 | 274.44 | 2.52% | 18,225 |
| Feb 11, 2026 | 277.00 | 279.00 | 266.00 | 267.69 | 267.69 | -9.56% | 21,498 |
| Feb 10, 2026 | 296.00 | 297.00 | 294.50 | 295.97 | 295.97 | 0.16% | 2,376 |
| Feb 9, 2026 | 294.00 | 296.50 | 293.00 | 295.50 | 295.50 | 0.17% | 6,088 |
| Feb 6, 2026 | 297.50 | 297.50 | 293.14 | 295.00 | 295.00 | -0.82% | 6,582 |
| Feb 5, 2026 | 297.00 | 299.00 | 291.50 | 297.44 | 297.44 | 0.51% | 2,420 |
| Feb 4, 2026 | 294.50 | 297.00 | 293.00 | 295.94 | 295.94 | 1.01% | 701 |
| Feb 3, 2026 | 293.00 | 294.00 | 290.50 | 292.99 | 292.99 | 1.38% | 7,804 |
| Feb 2, 2026 | 284.00 | 289.50 | 284.00 | 289.00 | 289.00 | 1.60% | 4,250 |
| Jan 30, 2026 | 281.00 | 286.50 | 281.00 | 284.44 | 284.44 | 0.35% | 5,195 |
| Jan 29, 2026 | 282.00 | 287.00 | 282.00 | 283.44 | 283.44 | -0.42% | 1,554 |
| Jan 28, 2026 | 293.00 | 293.00 | 281.25 | 284.64 | 284.64 | -1.62% | 4,000 |
| Jan 27, 2026 | 294.00 | 294.00 | 288.00 | 289.33 | 289.33 | 0.29% | 2,273 |
| Jan 26, 2026 | 291.00 | 291.50 | 287.94 | 288.50 | 288.50 | 0.33% | 39,562 |
| Jan 23, 2026 | 283.50 | 289.00 | 283.50 | 287.55 | 287.55 | -0.12% | 6,348 |
| Jan 22, 2026 | 288.50 | 290.00 | 287.00 | 287.90 | 287.90 | 0.73% | 2,190 |
| Jan 21, 2026 | 282.00 | 287.00 | 282.00 | 285.81 | 285.81 | 0.11% | 2,328 |
| Jan 20, 2026 | 290.00 | 290.00 | 284.99 | 285.49 | 285.49 | -1.51% | 4,609 |
| Jan 19, 2026 | 285.00 | 294.00 | 285.00 | 289.87 | 289.87 | -1.23% | 4,628 |
| Jan 16, 2026 | 294.00 | 294.00 | 292.00 | 293.49 | 293.49 | 0.34% | 3,238 |
| Jan 15, 2026 | 293.50 | 293.50 | 290.50 | 292.49 | 292.49 | 1.13% | 2,544 |
| Jan 14, 2026 | 287.50 | 290.50 | 287.50 | 289.22 | 289.22 | 1.39% | 3,261 |
| Jan 13, 2026 | 291.00 | 291.00 | 283.00 | 285.25 | 285.25 | -1.28% | 2,962 |
| Jan 12, 2026 | 290.50 | 291.00 | 285.00 | 288.96 | 288.96 | -0.52% | 4,695 |
| Jan 9, 2026 | 291.50 | 291.50 | 287.50 | 290.46 | 290.46 | 0.62% | 2,205 |
| Jan 8, 2026 | 290.00 | 291.50 | 287.50 | 288.68 | 288.68 | -0.27% | 1,421 |
| Jan 7, 2026 | 290.00 | 291.00 | 287.00 | 289.46 | 289.46 | 0.52% | 42,763 |
| Jan 6, 2026 | 287.00 | 289.50 | 286.00 | 287.96 | 287.96 | 1.05% | 2,497 |
| Jan 5, 2026 | 281.50 | 285.00 | 281.00 | 284.96 | 284.96 | 1.24% | 5,368 |
| Dec 30, 2025 | 281.50 | 282.50 | 280.00 | 281.46 | 281.46 | 0.09% | 806 |
| Dec 29, 2025 | 281.50 | 282.00 | 280.00 | 281.21 | 281.21 | 0.02% | 646 |
| Dec 23, 2025 | 282.00 | 282.50 | 281.00 | 281.17 | 281.17 | 0.20% | 1,750 |
| Dec 22, 2025 | 280.00 | 281.50 | 278.50 | 280.61 | 280.61 | 0.59% | 3,525 |
| Dec 19, 2025 | 280.00 | 281.50 | 278.94 | 278.96 | 278.96 | -0.19% | 1,587 |
| Dec 18, 2025 | 277.00 | 280.00 | 277.00 | 279.50 | 279.50 | 0.92% | 2,675 |
| Dec 17, 2025 | 277.50 | 279.00 | 276.94 | 276.94 | 276.94 | -0.37% | 1,791 |
| Dec 16, 2025 | 282.00 | 282.00 | 277.50 | 277.96 | 277.96 | -0.74% | 1,107 |
| Dec 15, 2025 | 277.50 | 282.00 | 277.00 | 280.03 | 280.03 | 1.26% | 6,400 |
| Dec 12, 2025 | 273.50 | 280.50 | 272.00 | 276.55 | 276.55 | 1.78% | 1,715 |
| Dec 11, 2025 | 273.00 | 273.00 | 270.50 | 271.71 | 271.71 | 0.08% | 6,206 |
| Dec 10, 2025 | 272.00 | 272.50 | 270.00 | 271.50 | 271.50 | -0.56% | 1,325 |
| Dec 9, 2025 | 277.00 | 277.00 | 272.00 | 273.02 | 273.02 | -0.49% | 3,799 |
| Dec 8, 2025 | 277.00 | 277.00 | 273.00 | 274.36 | 274.36 | 0.32% | 3,381 |
| Dec 5, 2025 | 270.00 | 273.50 | 270.00 | 273.49 | 273.49 | -0.05% | 2,447 |
| Dec 4, 2025 | 273.00 | 274.50 | 272.00 | 273.61 | 273.61 | - | 5,299 |
| Dec 3, 2025 | 275.00 | 275.00 | 272.00 | 273.61 | 273.61 | -0.14% | 7,482 |
| Dec 2, 2025 | 274.50 | 275.50 | 273.50 | 274.00 | 274.00 | 0.28% | 848 |
| Dec 1, 2025 | 271.50 | 274.50 | 271.50 | 273.23 | 273.23 | 0.38% | 1,395 |
| Nov 28, 2025 | 270.00 | 273.00 | 270.00 | 272.19 | 272.19 | 1.19% | 6,573 |
| Nov 27, 2025 | 270.50 | 271.50 | 268.50 | 269.00 | 269.00 | -0.74% | 1,296 |
| Nov 26, 2025 | 270.00 | 272.00 | 266.00 | 271.00 | 271.00 | 0.35% | 1,449 |
| Nov 25, 2025 | 268.00 | 275.00 | 268.00 | 270.05 | 270.05 | 0.02% | 2,431 |
| Nov 24, 2025 | 269.00 | 270.03 | 268.00 | 270.00 | 270.00 | 0.91% | 42,466 |
| Nov 21, 2025 | 267.00 | 269.50 | 266.50 | 267.55 | 267.55 | 0.37% | 2,578 |
| Nov 20, 2025 | 268.00 | 268.50 | 266.50 | 266.57 | 266.57 | -0.07% | 2,795 |
| Nov 19, 2025 | 276.00 | 276.00 | 265.50 | 266.76 | 266.76 | -0.22% | 720 |
| Nov 18, 2025 | 268.50 | 268.50 | 265.50 | 267.34 | 267.34 | -0.62% | 2,374 |
| Nov 17, 2025 | 267.00 | 271.00 | 267.00 | 269.00 | 269.00 | -0.28% | 1,065 |
| Nov 14, 2025 | 269.50 | 272.00 | 269.50 | 269.74 | 269.74 | -0.52% | 1,151 |
| Nov 13, 2025 | 273.50 | 273.50 | 270.50 | 271.15 | 271.15 | -0.27% | 2,553 |
| Nov 12, 2025 | 278.00 | 278.00 | 270.50 | 271.89 | 271.89 | 0.58% | 4,388 |
| Nov 11, 2025 | 271.00 | 272.50 | 268.50 | 270.31 | 270.31 | 0.67% | 1,924 |
| Nov 10, 2025 | 271.00 | 271.00 | 265.50 | 268.50 | 268.50 | - | 4,016 |
| Nov 7, 2025 | 270.00 | 270.00 | 267.50 | 268.50 | 268.50 | -0.47% | 6,335 |
| Nov 6, 2025 | 271.50 | 271.50 | 269.00 | 269.76 | 269.76 | 0.10% | 1,712 |
| Nov 5, 2025 | 271.00 | 271.00 | 267.50 | 269.50 | 269.50 | 0.27% | 4,538 |
| Nov 4, 2025 | 271.50 | 271.50 | 267.50 | 268.76 | 268.76 | -0.46% | 646 |
| Nov 3, 2025 | 271.50 | 272.00 | 269.00 | 270.00 | 270.00 | -0.51% | 3,359 |
| Oct 31, 2025 | 270.00 | 272.00 | 270.00 | 271.38 | 271.37 | -0.23% | 1,301 |
| Oct 30, 2025 | 271.00 | 273.00 | 269.50 | 272.00 | 272.00 | - | 4,342 |
| Oct 29, 2025 | 275.50 | 275.50 | 271.50 | 272.00 | 272.00 | -0.91% | 1,549 |
| Oct 28, 2025 | 275.50 | 275.50 | 272.00 | 274.49 | 274.49 | -0.56% | 6,472 |
| Oct 27, 2025 | 275.50 | 278.00 | 274.50 | 276.03 | 276.03 | -5.71% | 5,911 |
| Oct 24, 2025 | 290.50 | 292.75 | 277.50 | 292.75 | 292.75 | 0.68% | 1,188 |
| Oct 23, 2025 | 288.00 | 292.00 | 285.00 | 290.79 | 290.79 | 1.52% | 5,671 |
| Oct 22, 2025 | 285.50 | 289.00 | 285.00 | 286.44 | 286.43 | -0.02% | 1,806 |
| Oct 21, 2025 | 287.00 | 287.00 | 284.00 | 286.49 | 286.49 | 0.88% | 6,846 |
| Oct 20, 2025 | 285.50 | 285.50 | 283.00 | 284.00 | 284.00 | -0.10% | 748 |
| Oct 17, 2025 | 285.50 | 286.00 | 283.00 | 284.28 | 284.28 | -0.08% | 2,483 |
| Oct 16, 2025 | 283.50 | 285.50 | 282.50 | 284.50 | 284.50 | 0.79% | 8,852 |
| Oct 15, 2025 | 283.00 | 284.00 | 281.00 | 282.28 | 282.28 | 0.10% | 2,279 |
| Oct 14, 2025 | 283.00 | 283.00 | 279.50 | 282.00 | 282.00 | 0.03% | 52,486 |
| Oct 13, 2025 | 286.50 | 286.50 | 281.25 | 281.90 | 281.90 | -0.82% | 1,244 |
| Oct 10, 2025 | 282.50 | 287.00 | 282.50 | 284.23 | 284.23 | -0.22% | 1,395 |