Schindler Holding AG (SWX:SCHN)
Switzerland
· Delayed Price · Currency is CHF 264.00
-3.00 (-1.12%)
Mar 9, 2026, 5:31 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 263.50 | 264.50 | 262.00 | 263.00 | - | -1.50% | 17,143 |
| Mar 6, 2026 | 270.50 | 270.50 | 265.50 | 267.00 | 267.00 | -0.93% | 30,450 |
| Mar 5, 2026 | 273.00 | 273.50 | 269.00 | 269.50 | 269.50 | -1.28% | 26,771 |
| Mar 4, 2026 | 276.50 | 277.50 | 273.00 | 273.00 | 273.00 | -0.91% | 25,704 |
| Mar 3, 2026 | 283.50 | 283.50 | 275.00 | 275.50 | 275.50 | -1.96% | 29,236 |
| Mar 2, 2026 | 276.00 | 283.00 | 276.00 | 281.00 | 281.00 | -0.18% | 20,498 |
| Feb 27, 2026 | 282.50 | 283.50 | 280.00 | 281.50 | 281.50 | 0.18% | 70,415 |
| Feb 26, 2026 | 276.50 | 282.50 | 276.50 | 281.00 | 281.00 | 1.08% | 16,635 |
| Feb 25, 2026 | 281.50 | 282.50 | 277.50 | 278.00 | 278.00 | -1.42% | 24,435 |
| Feb 24, 2026 | 281.50 | 284.00 | 280.50 | 282.00 | 282.00 | 0.18% | 20,071 |
| Feb 23, 2026 | 282.00 | 282.50 | 279.00 | 281.50 | 281.50 | -0.35% | 13,385 |
| Feb 20, 2026 | 282.00 | 283.50 | 279.00 | 282.50 | 282.50 | 0.36% | 29,295 |
| Feb 19, 2026 | 284.50 | 284.50 | 279.00 | 281.50 | 281.50 | -0.18% | 25,594 |
| Feb 18, 2026 | 280.00 | 283.00 | 279.00 | 282.00 | 282.00 | -0.35% | 30,446 |
| Feb 17, 2026 | 278.50 | 284.50 | 278.50 | 283.00 | 283.00 | 1.62% | 44,051 |
| Feb 16, 2026 | 278.00 | 281.00 | 275.50 | 278.50 | 278.50 | - | 39,484 |
| Feb 13, 2026 | 272.00 | 281.00 | 272.00 | 278.50 | 278.50 | 2.01% | 56,010 |
| Feb 12, 2026 | 266.50 | 278.50 | 266.50 | 273.00 | 273.00 | 2.63% | 77,205 |
| Feb 11, 2026 | 278.00 | 279.50 | 266.00 | 266.00 | 266.00 | -10.29% | 114,790 |
| Feb 10, 2026 | 296.00 | 297.00 | 294.50 | 296.50 | 296.50 | 0.17% | 23,091 |
| Feb 9, 2026 | 293.50 | 297.50 | 293.00 | 296.00 | 296.00 | 0.17% | 30,061 |
| Feb 6, 2026 | 297.50 | 297.50 | 292.50 | 295.50 | 295.50 | -0.67% | 29,235 |
| Feb 5, 2026 | 293.50 | 299.00 | 293.50 | 297.50 | 297.50 | 0.51% | 27,852 |
| Feb 4, 2026 | 294.00 | 297.00 | 292.50 | 296.00 | 296.00 | 0.85% | 25,054 |
| Feb 3, 2026 | 291.50 | 294.00 | 290.00 | 293.50 | 293.50 | 1.56% | 27,935 |
| Feb 2, 2026 | 286.50 | 289.50 | 285.50 | 289.00 | 289.00 | 1.58% | 17,191 |
| Jan 30, 2026 | 285.50 | 286.50 | 282.00 | 284.50 | 284.50 | 0.35% | 30,622 |
| Jan 29, 2026 | 283.00 | 286.50 | 283.00 | 283.50 | 283.50 | -0.35% | 21,595 |
| Jan 28, 2026 | 288.00 | 288.50 | 281.00 | 284.50 | 284.50 | -1.39% | 42,229 |
| Jan 27, 2026 | 289.50 | 291.50 | 288.00 | 288.50 | 288.50 | 0.17% | 15,557 |
| Jan 26, 2026 | 288.50 | 292.00 | 287.00 | 288.00 | 288.00 | 0.17% | 17,023 |
| Jan 23, 2026 | 289.00 | 289.00 | 286.00 | 287.50 | 287.50 | -0.17% | 23,408 |
| Jan 22, 2026 | 288.00 | 290.00 | 286.50 | 288.00 | 288.00 | 0.70% | 22,030 |
| Jan 21, 2026 | 286.50 | 287.50 | 284.00 | 286.00 | 286.00 | 0.18% | 18,734 |
| Jan 20, 2026 | 287.00 | 288.00 | 285.00 | 285.50 | 285.50 | -1.55% | 19,539 |
| Jan 19, 2026 | 291.50 | 293.00 | 289.00 | 290.00 | 290.00 | -1.19% | 26,469 |
| Jan 16, 2026 | 293.00 | 294.00 | 292.00 | 293.50 | 293.50 | 0.34% | 26,569 |
| Jan 15, 2026 | 292.50 | 293.00 | 290.50 | 292.50 | 292.50 | 0.86% | 27,742 |
| Jan 14, 2026 | 287.50 | 291.00 | 287.50 | 290.00 | 290.00 | 0.87% | 33,071 |
| Jan 13, 2026 | 289.00 | 289.00 | 284.00 | 287.50 | 287.50 | -0.52% | 38,596 |
| Jan 12, 2026 | 289.00 | 291.50 | 288.50 | 289.00 | 289.00 | -0.52% | 24,095 |
| Jan 9, 2026 | 290.50 | 290.50 | 287.50 | 290.50 | 290.50 | 0.17% | 26,520 |
| Jan 8, 2026 | 289.50 | 292.00 | 287.00 | 290.00 | 290.00 | 0.17% | 30,185 |
| Jan 7, 2026 | 289.00 | 291.50 | 286.50 | 289.50 | 289.50 | 0.52% | 32,898 |
| Jan 6, 2026 | 287.50 | 291.00 | 286.00 | 288.00 | 288.00 | 1.05% | 34,133 |
| Jan 5, 2026 | 281.50 | 286.00 | 281.00 | 285.00 | 285.00 | 1.24% | 43,043 |
| Dec 30, 2025 | 281.50 | 283.00 | 280.00 | 281.50 | 281.50 | 0.18% | 21,492 |
| Dec 29, 2025 | 282.00 | 282.50 | 280.00 | 281.00 | 281.00 | - | 38,060 |
| Dec 23, 2025 | 276.50 | 282.50 | 276.50 | 281.00 | 281.00 | - | 11,413 |
| Dec 22, 2025 | 279.00 | 281.50 | 279.00 | 281.00 | 281.00 | 0.72% | 15,843 |
| Dec 19, 2025 | 279.50 | 281.50 | 279.00 | 279.00 | 279.00 | -0.18% | 50,752 |
| Dec 18, 2025 | 279.00 | 280.00 | 277.50 | 279.50 | 279.50 | 0.90% | 23,159 |
| Dec 17, 2025 | 277.00 | 279.00 | 277.00 | 277.00 | 277.00 | -0.36% | 18,157 |
| Dec 16, 2025 | 280.00 | 280.00 | 277.50 | 278.00 | 278.00 | -0.71% | 28,120 |
| Dec 15, 2025 | 277.00 | 282.00 | 277.00 | 280.00 | 280.00 | 1.27% | 22,267 |
| Dec 12, 2025 | 271.50 | 280.50 | 271.50 | 276.50 | 276.50 | 1.65% | 34,148 |
| Dec 11, 2025 | 271.50 | 273.00 | 270.00 | 272.00 | 272.00 | 0.18% | 23,123 |
| Dec 10, 2025 | 272.00 | 272.50 | 269.00 | 271.50 | 271.50 | -0.55% | 19,372 |
| Dec 9, 2025 | 275.00 | 276.00 | 272.00 | 273.00 | 273.00 | -0.73% | 26,817 |
| Dec 8, 2025 | 277.00 | 277.00 | 273.50 | 275.00 | 275.00 | 0.55% | 18,672 |
| Dec 5, 2025 | 274.00 | 274.50 | 270.50 | 273.50 | 273.50 | -0.18% | 23,549 |
| Dec 4, 2025 | 272.00 | 274.50 | 272.00 | 274.00 | 274.00 | 0.55% | 24,542 |
| Dec 3, 2025 | 273.00 | 275.50 | 272.00 | 272.50 | 272.50 | -0.91% | 15,328 |
| Dec 2, 2025 | 273.00 | 276.00 | 272.50 | 275.00 | 275.00 | 0.18% | 25,604 |
| Dec 1, 2025 | 272.00 | 274.50 | 271.00 | 274.50 | 274.50 | 0.73% | 26,549 |
| Nov 28, 2025 | 271.00 | 272.50 | 270.00 | 272.50 | 272.50 | 0.55% | 28,047 |
| Nov 27, 2025 | 270.50 | 271.50 | 269.00 | 271.00 | 271.00 | - | 20,590 |
| Nov 26, 2025 | 266.50 | 272.50 | 266.50 | 271.00 | 271.00 | 0.18% | 19,487 |
| Nov 25, 2025 | 268.00 | 271.50 | 268.00 | 270.50 | 270.50 | 0.19% | 18,597 |
| Nov 24, 2025 | 269.00 | 270.00 | 268.00 | 270.00 | 270.00 | 0.93% | 56,618 |
| Nov 21, 2025 | 267.00 | 270.50 | 265.00 | 267.50 | 267.50 | 0.38% | 20,859 |
| Nov 20, 2025 | 266.50 | 268.50 | 266.00 | 266.50 | 266.50 | 0.57% | 20,287 |
| Nov 19, 2025 | 266.00 | 267.50 | 265.00 | 265.00 | 265.00 | -0.38% | 14,351 |
| Nov 18, 2025 | 268.00 | 268.50 | 265.00 | 266.00 | 266.00 | -1.12% | 18,355 |
| Nov 17, 2025 | 270.00 | 271.00 | 268.00 | 269.00 | 269.00 | -0.74% | 19,477 |
| Nov 14, 2025 | 270.00 | 272.00 | 269.00 | 271.00 | 271.00 | - | 20,701 |
| Nov 13, 2025 | 273.00 | 273.50 | 270.50 | 271.00 | 271.00 | -0.91% | 14,604 |
| Nov 12, 2025 | 273.00 | 273.50 | 270.50 | 273.50 | 273.50 | 0.74% | 16,861 |
| Nov 11, 2025 | 268.50 | 272.00 | 268.50 | 271.50 | 271.50 | 1.12% | 17,066 |
| Nov 10, 2025 | 270.00 | 270.00 | 268.00 | 268.50 | 268.50 | - | 17,659 |
| Nov 7, 2025 | 269.00 | 270.50 | 267.00 | 268.50 | 268.50 | -0.19% | 16,536 |
| Nov 6, 2025 | 270.00 | 271.00 | 268.50 | 269.00 | 269.00 | -0.55% | 24,593 |
| Nov 5, 2025 | 268.50 | 271.00 | 267.50 | 270.50 | 270.50 | 0.37% | 22,342 |
| Nov 4, 2025 | 269.00 | 270.50 | 267.50 | 269.50 | 269.50 | -0.19% | 25,173 |
| Nov 3, 2025 | 271.50 | 271.50 | 268.50 | 270.00 | 270.00 | -0.55% | 24,461 |
| Oct 31, 2025 | 270.00 | 272.00 | 270.00 | 271.50 | 271.50 | 0.56% | 22,181 |
| Oct 30, 2025 | 271.00 | 274.00 | 269.50 | 270.00 | 270.00 | -0.55% | 19,620 |
| Oct 29, 2025 | 271.50 | 274.50 | 271.50 | 271.50 | 271.50 | -1.09% | 24,002 |
| Oct 28, 2025 | 274.50 | 276.00 | 272.00 | 274.50 | 274.50 | -0.36% | 23,823 |
| Oct 27, 2025 | 275.50 | 278.00 | 274.50 | 275.50 | 275.50 | -1.25% | 21,098 |
| Oct 24, 2025 | 293.00 | 296.50 | 278.00 | 279.00 | 279.00 | -3.79% | 46,674 |
| Oct 23, 2025 | 287.50 | 292.00 | 287.50 | 290.00 | 290.00 | 0.52% | 20,297 |
| Oct 22, 2025 | 285.50 | 288.50 | 285.50 | 288.50 | 288.50 | 0.70% | 17,162 |
| Oct 21, 2025 | 287.00 | 287.00 | 284.50 | 286.50 | 286.50 | 0.35% | 10,955 |
| Oct 20, 2025 | 284.50 | 285.50 | 283.50 | 285.50 | 285.50 | 0.18% | 9,111 |
| Oct 17, 2025 | 286.00 | 286.00 | 283.00 | 285.00 | 285.00 | -0.18% | 11,322 |
| Oct 16, 2025 | 285.00 | 285.50 | 282.50 | 285.50 | 285.50 | 0.53% | 20,307 |
| Oct 15, 2025 | 282.00 | 284.00 | 281.00 | 284.00 | 284.00 | 0.71% | 24,652 |
| Oct 14, 2025 | 283.00 | 283.00 | 279.50 | 282.00 | 282.00 | -0.18% | 23,130 |
| Oct 13, 2025 | 283.50 | 283.50 | 281.00 | 282.50 | 282.50 | -0.35% | 8,869 |