Schindler Holding AG (LON:0QOT)
London
· Delayed Price · Currency is GBP · Price in CHF 272.41
-1.21 (-0.44%)
Dec 5, 2025, 5:08 PM BST
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 285.50 | 286.50 | 282.50 | 284.86 | 284.86 | 0.13% | 2,826 |
| Oct 8, 2025 | 285.00 | 285.50 | 283.00 | 284.50 | 284.50 | -0.17% | 1,847 |
| Oct 7, 2025 | 284.00 | 285.50 | 282.50 | 284.99 | 284.99 | 0.36% | 5,023 |
| Oct 6, 2025 | 285.50 | 285.50 | 282.00 | 283.97 | 283.97 | 0.17% | 2,018 |
| Oct 3, 2025 | 283.50 | 286.00 | 283.00 | 283.50 | 283.50 | -0.17% | 340 |
| Oct 2, 2025 | 286.00 | 286.00 | 281.00 | 284.00 | 284.00 | -0.18% | 3,182 |
| Oct 1, 2025 | 284.00 | 287.00 | 282.00 | 284.50 | 284.50 | -0.18% | 6,438 |
| Sep 30, 2025 | 284.50 | 286.50 | 284.50 | 285.00 | 285.00 | 0.18% | 1,318 |
| Sep 29, 2025 | 286.50 | 286.50 | 284.00 | 284.50 | 284.50 | 0.52% | 3,193 |
| Sep 26, 2025 | 286.00 | 286.00 | 282.50 | 283.03 | 283.03 | 0.01% | 5,428 |
| Sep 25, 2025 | 283.50 | 284.00 | 282.50 | 283.00 | 283.00 | 0.54% | 4,767 |
| Sep 24, 2025 | 281.50 | 283.00 | 281.00 | 281.48 | 281.47 | 0.17% | 8,315 |
| Sep 23, 2025 | 285.00 | 285.00 | 281.00 | 281.00 | 281.00 | -1.40% | 132,444 |
| Sep 22, 2025 | 286.00 | 286.50 | 284.00 | 285.00 | 285.00 | -0.52% | 16,140 |
| Sep 19, 2025 | 284.50 | 288.00 | 284.50 | 286.50 | 286.50 | 0.53% | 16,719 |
| Sep 18, 2025 | 283.50 | 291.00 | 283.50 | 284.98 | 284.98 | 0.65% | 7,997 |
| Sep 17, 2025 | 281.50 | 284.50 | 281.50 | 283.15 | 283.14 | 0.05% | 27,996 |
| Sep 16, 2025 | 285.00 | 290.00 | 283.00 | 283.00 | 283.00 | -5.39% | 43,519 |
| Sep 15, 2025 | 300.50 | 301.50 | 296.50 | 299.14 | 299.14 | -0.29% | 4,215 |
| Sep 12, 2025 | 298.50 | 301.25 | 298.50 | 300.00 | 300.00 | 0.93% | 2,467 |
| Sep 11, 2025 | 295.00 | 298.06 | 295.00 | 297.23 | 297.23 | 0.58% | 3,399 |
| Sep 10, 2025 | 295.00 | 297.50 | 293.50 | 295.50 | 295.50 | 0.17% | 2,965 |
| Sep 9, 2025 | 293.00 | 295.00 | 293.00 | 295.00 | 295.00 | 1.55% | 10,203 |
| Sep 8, 2025 | 290.50 | 293.50 | 289.00 | 290.50 | 290.50 | 0.32% | 3,525 |
| Sep 5, 2025 | 290.00 | 292.00 | 288.50 | 289.58 | 289.58 | 0.79% | 1,952 |
| Sep 4, 2025 | 285.00 | 288.50 | 285.00 | 287.30 | 287.30 | 1.93% | 1,764 |
| Sep 3, 2025 | 283.50 | 284.50 | 280.50 | 281.87 | 281.87 | -0.40% | 1,951 |
| Sep 2, 2025 | 283.50 | 283.50 | 280.00 | 283.00 | 283.00 | -0.53% | 25,800 |
| Sep 1, 2025 | 289.00 | 289.00 | 282.00 | 284.50 | 284.50 | -0.35% | 737 |
| Aug 29, 2025 | 289.50 | 289.50 | 285.00 | 285.50 | 285.50 | -1.13% | 2,898 |
| Aug 28, 2025 | 288.50 | 291.50 | 287.00 | 288.75 | 288.75 | -0.26% | 591 |
| Aug 27, 2025 | 286.00 | 293.00 | 286.00 | 289.50 | 289.50 | -0.69% | 556 |
| Aug 26, 2025 | 292.00 | 293.50 | 290.50 | 291.50 | 291.50 | -0.51% | 1,498 |
| Aug 25, 2025 | 294.50 | 295.00 | 292.00 | 293.00 | 293.00 | 0.17% | 1,507 |
| Aug 22, 2025 | 293.00 | 293.00 | 291.00 | 292.50 | 292.50 | - | 774 |
| Aug 21, 2025 | 297.00 | 297.00 | 292.50 | 292.50 | 292.50 | -1.35% | 1,433 |
| Aug 20, 2025 | 292.00 | 298.50 | 292.00 | 296.50 | 296.50 | 0.85% | 726 |
| Aug 19, 2025 | 291.00 | 294.00 | 291.00 | 294.00 | 294.00 | 1.38% | 1,642 |
| Aug 18, 2025 | 292.00 | 292.25 | 289.98 | 290.00 | 290.00 | -0.34% | 419 |
| Aug 15, 2025 | 295.00 | 295.50 | 291.00 | 291.00 | 291.00 | -1.19% | 509 |
| Aug 14, 2025 | 291.50 | 295.00 | 286.00 | 294.50 | 294.50 | 1.03% | 1,314 |
| Aug 13, 2025 | 289.00 | 293.00 | 288.00 | 291.50 | 291.50 | 1.04% | 1,079 |
| Aug 12, 2025 | 287.50 | 289.50 | 287.00 | 288.50 | 288.50 | 0.52% | 354 |
| Aug 11, 2025 | 285.00 | 288.00 | 285.00 | 287.00 | 287.00 | -0.17% | 845 |
| Aug 8, 2025 | 288.00 | 288.00 | 286.00 | 287.50 | 287.50 | -0.35% | 781 |
| Aug 7, 2025 | 286.00 | 289.00 | 286.00 | 288.50 | 288.50 | 1.58% | 584 |
| Aug 6, 2025 | 288.00 | 288.00 | 282.50 | 284.00 | 284.00 | - | 700 |
| Aug 5, 2025 | 284.00 | 288.00 | 283.00 | 284.00 | 284.00 | - | 1,630 |
| Aug 4, 2025 | 281.00 | 285.50 | 281.00 | 284.00 | 284.00 | -0.87% | 887 |
| Jul 31, 2025 | 289.50 | 289.50 | 286.00 | 286.50 | 286.50 | - | 2,006 |
| Jul 30, 2025 | 287.50 | 290.00 | 286.50 | 286.50 | 286.50 | -0.35% | 159 |
| Jul 29, 2025 | 287.50 | 289.00 | 287.00 | 287.50 | 287.50 | 0.70% | 103 |
| Jul 28, 2025 | 289.50 | 289.50 | 285.50 | 285.50 | 285.50 | -0.52% | 82 |
| Jul 25, 2025 | 287.50 | 287.50 | 284.50 | 287.00 | 287.00 | -0.17% | 116 |
| Jul 24, 2025 | 293.50 | 293.50 | 287.50 | 287.50 | 287.50 | -1.54% | 3,070 |
| Jul 23, 2025 | 295.00 | 295.00 | 291.25 | 292.00 | 292.00 | 0.86% | 1,466 |
| Jul 22, 2025 | 288.50 | 289.50 | 288.25 | 289.50 | 289.50 | - | 1,173 |
| Jul 21, 2025 | 289.50 | 291.00 | 288.00 | 289.50 | 289.50 | -2.93% | 399 |
| Jul 18, 2025 | 292.00 | 298.25 | 284.00 | 298.25 | 298.25 | 2.14% | 852 |