Schindler Holding AG (LON:0QOT)
London
· Delayed Price · Currency is GBP · Price in CHF 261.00
-1.50 (-0.57%)
Apr 28, 2026, 5:53 PM GMT
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 268.00 | 268.00 | 261.50 | 262.50 | - | - | 450 |
| Apr 27, 2026 | 266.00 | 266.00 | 261.00 | 262.50 | 262.50 | -1.40% | 3,532 |
| Apr 24, 2026 | 273.00 | 273.00 | 260.00 | 266.22 | 266.22 | -1.05% | 3,472 |
| Apr 23, 2026 | 256.00 | 270.50 | 256.00 | 269.03 | 269.03 | 4.30% | 12,371 |
| Apr 22, 2026 | 265.00 | 265.00 | 257.95 | 257.95 | 257.95 | -1.17% | 6,613 |
| Apr 21, 2026 | 265.00 | 265.00 | 260.00 | 261.00 | 261.00 | -1.13% | 3,308 |
| Apr 20, 2026 | 266.50 | 266.50 | 260.50 | 263.98 | 263.98 | -0.20% | 11,055 |
| Apr 17, 2026 | 263.50 | 266.00 | 260.00 | 264.50 | 264.50 | 0.95% | 2,287 |
| Apr 16, 2026 | 265.00 | 265.00 | 260.50 | 262.00 | 262.00 | -0.43% | 3,774 |
| Apr 15, 2026 | 262.50 | 264.00 | 261.00 | 263.12 | 263.12 | 0.53% | 1,927 |
| Apr 14, 2026 | 265.00 | 265.00 | 261.50 | 261.72 | 261.72 | 0.28% | 1,531 |
| Apr 13, 2026 | 260.00 | 265.00 | 258.50 | 261.00 | 261.00 | 0.19% | 2,200 |
| Apr 10, 2026 | 257.00 | 262.00 | 257.00 | 260.50 | 260.50 | 1.49% | 2,474 |
| Apr 9, 2026 | 259.00 | 259.00 | 254.50 | 256.67 | 256.67 | 0.84% | 2,586 |
| Apr 8, 2026 | 254.50 | 257.50 | 254.50 | 254.54 | 254.54 | 0.22% | 3,366 |
| Apr 7, 2026 | 254.00 | 254.00 | 250.00 | 253.98 | 253.98 | 1.39% | 1,478 |
| Apr 2, 2026 | 252.00 | 252.00 | 248.25 | 250.50 | 250.50 | -0.38% | 3,535 |
| Apr 1, 2026 | 255.00 | 255.00 | 250.00 | 251.45 | 251.45 | 1.13% | 31,331 |
| Mar 31, 2026 | 248.00 | 250.50 | 247.50 | 248.65 | 248.65 | 0.14% | 5,465 |
| Mar 30, 2026 | 246.50 | 249.50 | 246.50 | 248.31 | 248.31 | 0.33% | 1,226 |
| Mar 27, 2026 | 247.50 | 248.00 | 245.50 | 247.50 | 247.50 | 0.63% | 1,632 |
| Mar 26, 2026 | 247.00 | 247.50 | 244.50 | 245.96 | 245.96 | -2.97% | 104,658 |
| Mar 25, 2026 | 255.00 | 255.00 | 250.00 | 253.50 | 246.69 | 0.53% | 12,820 |
| Mar 24, 2026 | 252.00 | 253.00 | 251.00 | 252.17 | 245.39 | 1.68% | 4,320 |
| Mar 23, 2026 | 245.50 | 254.50 | 245.00 | 248.00 | 241.34 | -1.88% | 31,500 |
| Mar 20, 2026 | 254.50 | 255.50 | 249.95 | 252.75 | 245.96 | 0.10% | 15,252 |
| Mar 19, 2026 | 256.50 | 259.00 | 251.50 | 252.50 | 245.71 | -2.70% | 4,765 |
| Mar 18, 2026 | 270.00 | 270.00 | 258.50 | 259.50 | 252.53 | -0.19% | 64,589 |
| Mar 17, 2026 | 270.00 | 270.00 | 258.00 | 260.00 | 253.01 | -0.02% | 52,320 |
| Mar 16, 2026 | 259.00 | 261.00 | 257.50 | 260.05 | 253.06 | 0.60% | 10,474 |
| Mar 13, 2026 | 261.50 | 261.50 | 258.00 | 258.50 | 251.55 | -1.04% | 1,080 |
| Mar 12, 2026 | 261.00 | 261.50 | 259.50 | 261.22 | 254.20 | 0.30% | 5,516 |
| Mar 11, 2026 | 265.00 | 265.00 | 258.50 | 260.45 | 253.45 | -1.16% | 4,326 |
| Mar 10, 2026 | 268.00 | 268.50 | 263.46 | 263.50 | 256.41 | 0.01% | 2,242 |
| Mar 9, 2026 | 265.00 | 265.00 | 262.50 | 263.48 | 256.39 | -1.32% | 3,858 |
| Mar 6, 2026 | 269.00 | 271.00 | 265.50 | 267.00 | 259.82 | -0.93% | 11,395 |
| Mar 5, 2026 | 280.00 | 280.00 | 269.00 | 269.50 | 262.25 | -1.28% | 3,199 |
| Mar 4, 2026 | 276.50 | 277.50 | 273.00 | 273.00 | 265.66 | -3.69% | 13,228 |
| Mar 3, 2026 | 283.50 | 283.50 | 275.00 | 283.47 | 275.86 | 0.87% | 9,945 |
| Mar 2, 2026 | 280.00 | 283.00 | 275.98 | 281.03 | 273.47 | -0.17% | 6,327 |
| Feb 27, 2026 | 283.00 | 283.50 | 280.33 | 281.50 | 273.93 | 0.63% | 10,209 |
| Feb 26, 2026 | 277.50 | 282.50 | 277.50 | 279.75 | 272.23 | 0.63% | 12,314 |
| Feb 25, 2026 | 284.00 | 284.00 | 277.50 | 278.00 | 270.52 | -1.42% | 14,353 |
| Feb 24, 2026 | 282.00 | 284.00 | 281.00 | 282.00 | 274.42 | 0.18% | 915 |
| Feb 23, 2026 | 285.00 | 285.00 | 279.00 | 281.50 | 273.93 | -0.38% | 2,733 |
| Feb 20, 2026 | 283.00 | 283.00 | 279.50 | 282.56 | 274.96 | 0.42% | 1,739 |
| Feb 19, 2026 | 285.00 | 285.00 | 279.00 | 281.39 | 273.82 | -0.22% | 3,174 |
| Feb 18, 2026 | 280.00 | 282.51 | 278.50 | 282.00 | 274.42 | -0.25% | 3,778 |
| Feb 17, 2026 | 279.50 | 284.00 | 278.48 | 282.70 | 275.10 | 1.52% | 4,571 |
| Feb 16, 2026 | 278.50 | 281.00 | 275.50 | 278.47 | 270.99 | -0.01% | 24,988 |
| Feb 13, 2026 | 272.50 | 280.75 | 272.50 | 278.49 | 271.01 | 1.48% | 2,187 |
| Feb 12, 2026 | 267.00 | 278.50 | 266.48 | 274.44 | 267.06 | 2.52% | 18,225 |
| Feb 11, 2026 | 277.00 | 279.00 | 266.00 | 267.69 | 260.49 | -9.56% | 21,498 |
| Feb 10, 2026 | 296.00 | 297.00 | 294.50 | 295.97 | 288.02 | 0.16% | 2,376 |
| Feb 9, 2026 | 294.00 | 296.50 | 293.00 | 295.50 | 287.56 | 0.17% | 6,088 |
| Feb 6, 2026 | 297.50 | 297.50 | 293.14 | 295.00 | 287.08 | -0.82% | 6,582 |
| Feb 5, 2026 | 297.00 | 299.00 | 291.50 | 297.44 | 289.45 | 0.51% | 2,420 |
| Feb 4, 2026 | 294.50 | 297.00 | 293.00 | 295.94 | 287.99 | 1.01% | 701 |
| Feb 3, 2026 | 293.00 | 294.00 | 290.50 | 292.99 | 285.11 | 1.38% | 7,804 |
| Feb 2, 2026 | 284.00 | 289.50 | 284.00 | 289.00 | 281.23 | 1.60% | 4,250 |
| Jan 30, 2026 | 281.00 | 286.50 | 281.00 | 284.44 | 276.80 | 0.35% | 5,195 |
| Jan 29, 2026 | 282.00 | 287.00 | 282.00 | 283.44 | 275.83 | -0.42% | 1,554 |
| Jan 28, 2026 | 293.00 | 293.00 | 281.25 | 284.64 | 276.99 | -1.62% | 4,000 |
| Jan 27, 2026 | 294.00 | 294.00 | 288.00 | 289.33 | 281.55 | 0.29% | 2,273 |
| Jan 26, 2026 | 291.00 | 291.50 | 287.94 | 288.50 | 280.74 | 0.33% | 39,562 |
| Jan 23, 2026 | 283.50 | 289.00 | 283.50 | 287.55 | 279.82 | -0.12% | 6,348 |
| Jan 22, 2026 | 288.50 | 290.00 | 287.00 | 287.90 | 280.17 | 0.73% | 2,190 |
| Jan 21, 2026 | 282.00 | 287.00 | 282.00 | 285.81 | 278.13 | 0.11% | 2,328 |
| Jan 20, 2026 | 290.00 | 290.00 | 284.99 | 285.49 | 277.82 | -1.51% | 4,609 |
| Jan 19, 2026 | 285.00 | 294.00 | 285.00 | 289.87 | 282.08 | -1.23% | 4,628 |
| Jan 16, 2026 | 294.00 | 294.00 | 292.00 | 293.49 | 285.60 | 0.34% | 3,238 |
| Jan 15, 2026 | 293.50 | 293.50 | 290.50 | 292.49 | 284.63 | 1.13% | 2,544 |
| Jan 14, 2026 | 287.50 | 290.50 | 287.50 | 289.22 | 281.44 | 1.39% | 3,261 |
| Jan 13, 2026 | 291.00 | 291.00 | 283.00 | 285.25 | 277.58 | -1.28% | 2,962 |
| Jan 12, 2026 | 290.50 | 291.00 | 285.00 | 288.96 | 281.19 | -0.52% | 4,695 |
| Jan 9, 2026 | 291.50 | 291.50 | 287.50 | 290.46 | 282.65 | 0.62% | 2,205 |
| Jan 8, 2026 | 290.00 | 291.50 | 287.50 | 288.68 | 280.92 | -0.27% | 1,421 |
| Jan 7, 2026 | 290.00 | 291.00 | 287.00 | 289.46 | 281.68 | 0.52% | 42,763 |
| Jan 6, 2026 | 287.00 | 289.50 | 286.00 | 287.96 | 280.22 | 1.05% | 2,497 |
| Jan 5, 2026 | 281.50 | 285.00 | 281.00 | 284.96 | 277.30 | 1.24% | 5,368 |
| Dec 30, 2025 | 281.50 | 282.50 | 280.00 | 281.46 | 273.90 | 0.09% | 806 |
| Dec 29, 2025 | 281.50 | 282.00 | 280.00 | 281.21 | 273.65 | 0.02% | 646 |
| Dec 23, 2025 | 282.00 | 282.50 | 281.00 | 281.17 | 273.61 | 0.20% | 1,750 |
| Dec 22, 2025 | 280.00 | 281.50 | 278.50 | 280.61 | 273.07 | 0.59% | 3,525 |
| Dec 19, 2025 | 280.00 | 281.50 | 278.94 | 278.96 | 271.46 | -0.19% | 1,587 |
| Dec 18, 2025 | 277.00 | 280.00 | 277.00 | 279.50 | 271.99 | 0.92% | 2,675 |
| Dec 17, 2025 | 277.50 | 279.00 | 276.94 | 276.94 | 269.50 | -0.37% | 1,791 |
| Dec 16, 2025 | 282.00 | 282.00 | 277.50 | 277.96 | 270.49 | -0.74% | 1,107 |
| Dec 15, 2025 | 277.50 | 282.00 | 277.00 | 280.03 | 272.50 | 1.26% | 6,400 |
| Dec 12, 2025 | 273.50 | 280.50 | 272.00 | 276.55 | 269.12 | 1.78% | 1,715 |
| Dec 11, 2025 | 273.00 | 273.00 | 270.50 | 271.71 | 264.41 | 0.08% | 6,206 |
| Dec 10, 2025 | 272.00 | 272.50 | 270.00 | 271.50 | 264.20 | -0.56% | 1,325 |
| Dec 9, 2025 | 277.00 | 277.00 | 272.00 | 273.02 | 265.68 | -0.49% | 3,799 |
| Dec 8, 2025 | 277.00 | 277.00 | 273.00 | 274.36 | 266.99 | 0.32% | 3,381 |
| Dec 5, 2025 | 270.00 | 273.50 | 270.00 | 273.49 | 266.14 | -0.05% | 2,447 |
| Dec 4, 2025 | 273.00 | 274.50 | 272.00 | 273.61 | 266.26 | - | 5,299 |
| Dec 3, 2025 | 275.00 | 275.00 | 272.00 | 273.61 | 266.26 | -0.14% | 7,482 |
| Dec 2, 2025 | 274.50 | 275.50 | 273.50 | 274.00 | 266.63 | 0.28% | 848 |
| Dec 1, 2025 | 271.50 | 274.50 | 271.50 | 273.23 | 265.89 | 0.38% | 1,395 |
| Nov 28, 2025 | 270.00 | 273.00 | 270.00 | 272.19 | 264.87 | 1.19% | 6,573 |