Schindler Holding AG (SWX:SCHN)
Switzerland
· Delayed Price · Currency is CHF 273.50
-0.50 (-0.18%)
At close: Dec 5, 2025
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 274.00 | 274.50 | 270.50 | 272.50 | - | -0.55% | 15,291 |
| 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 |
| Oct 10, 2025 | 283.50 | 286.50 | 283.50 | 283.50 | 283.50 | -0.70% | 10,972 |
| Oct 9, 2025 | 282.50 | 287.00 | 282.50 | 285.50 | 285.50 | - | 14,337 |
| Oct 8, 2025 | 285.00 | 285.50 | 282.50 | 285.50 | 285.50 | 0.18% | 20,969 |
| Oct 7, 2025 | 284.00 | 285.50 | 283.50 | 285.00 | 285.00 | 0.35% | 19,500 |
| Oct 6, 2025 | 285.50 | 286.00 | 282.00 | 284.00 | 284.00 | -0.18% | 14,284 |
| Oct 3, 2025 | 283.50 | 286.00 | 283.00 | 284.50 | 284.50 | -0.18% | 17,665 |
| Oct 2, 2025 | 285.50 | 286.00 | 281.50 | 285.00 | 285.00 | 0.18% | 27,246 |
| Oct 1, 2025 | 286.50 | 286.50 | 281.50 | 284.50 | 284.50 | -0.70% | 19,632 |
| Sep 30, 2025 | 286.50 | 286.50 | 284.50 | 286.50 | 286.50 | 0.17% | 25,073 |
| Sep 29, 2025 | 285.50 | 286.50 | 284.00 | 286.00 | 286.00 | 0.35% | 19,666 |
| Sep 26, 2025 | 283.00 | 285.00 | 282.50 | 285.00 | 285.00 | 0.71% | 19,368 |
| Sep 25, 2025 | 281.50 | 284.50 | 281.50 | 283.00 | 283.00 | 0.18% | 19,261 |
| Sep 24, 2025 | 281.50 | 283.00 | 280.50 | 282.50 | 282.50 | 0.53% | 29,971 |
| Sep 23, 2025 | 285.00 | 285.00 | 281.00 | 281.00 | 281.00 | -1.06% | 33,420 |
| Sep 22, 2025 | 284.00 | 286.50 | 283.50 | 284.00 | 284.00 | -0.53% | 24,002 |
| Sep 19, 2025 | 285.50 | 288.00 | 284.00 | 285.50 | 285.50 | - | 127,696 |
| Sep 18, 2025 | 283.00 | 291.00 | 283.00 | 285.50 | 285.50 | 0.53% | 27,344 |
| Sep 17, 2025 | 282.00 | 284.50 | 282.00 | 284.00 | 284.00 | 0.35% | 31,834 |
| Sep 16, 2025 | 288.50 | 291.50 | 283.00 | 283.00 | 283.00 | -5.03% | 711,364 |
| Sep 15, 2025 | 300.00 | 300.50 | 296.50 | 298.00 | 298.00 | -0.67% | 18,998 |
| Sep 12, 2025 | 298.00 | 301.50 | 298.00 | 300.00 | 300.00 | 0.67% | 34,256 |
| Sep 11, 2025 | 297.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.85% | 16,215 |
| Sep 10, 2025 | 295.00 | 297.50 | 293.50 | 295.50 | 295.50 | 0.17% | 24,650 |
| Sep 9, 2025 | 292.50 | 295.00 | 292.50 | 295.00 | 295.00 | 0.85% | 17,413 |
| Sep 8, 2025 | 289.50 | 293.50 | 289.00 | 292.50 | 292.50 | 0.52% | 19,403 |
| Sep 5, 2025 | 290.00 | 291.50 | 288.50 | 291.00 | 291.00 | 0.87% | 20,811 |
| Sep 4, 2025 | 285.00 | 288.50 | 285.00 | 288.50 | 288.50 | 1.41% | 15,446 |
| Sep 3, 2025 | 283.00 | 284.50 | 281.00 | 284.50 | 284.50 | 0.53% | 19,168 |
| Sep 2, 2025 | 282.50 | 283.00 | 280.00 | 283.00 | 283.00 | -0.18% | 23,034 |
| Sep 1, 2025 | 284.50 | 286.00 | 282.00 | 283.50 | 283.50 | -0.87% | 12,715 |
| Aug 29, 2025 | 288.50 | 290.00 | 284.50 | 286.00 | 286.00 | -1.04% | 19,910 |
| Aug 28, 2025 | 288.50 | 290.50 | 287.00 | 289.00 | 289.00 | -0.17% | 16,889 |
| Aug 27, 2025 | 292.00 | 292.50 | 288.00 | 289.50 | 289.50 | -0.69% | 14,457 |
| Aug 26, 2025 | 292.50 | 293.50 | 291.00 | 291.50 | 291.50 | -0.51% | 46,015 |
| Aug 25, 2025 | 290.50 | 294.50 | 290.50 | 293.00 | 293.00 | 0.17% | 7,811 |
| Aug 22, 2025 | 291.00 | 292.50 | 290.00 | 292.50 | 292.50 | - | 12,206 |
| Aug 21, 2025 | 296.50 | 297.00 | 292.50 | 292.50 | 292.50 | -1.35% | 24,665 |
| Aug 20, 2025 | 292.00 | 299.00 | 292.00 | 296.50 | 296.50 | 0.85% | 16,248 |
| Aug 19, 2025 | 290.50 | 294.00 | 290.50 | 294.00 | 294.00 | 1.38% | 15,045 |
| Aug 18, 2025 | 292.00 | 292.50 | 289.50 | 290.00 | 290.00 | -0.34% | 14,658 |
| Aug 15, 2025 | 295.00 | 296.50 | 290.50 | 291.00 | 291.00 | -1.19% | 16,095 |
| Aug 14, 2025 | 291.50 | 295.00 | 290.00 | 294.50 | 294.50 | 1.38% | 26,554 |
| Aug 13, 2025 | 288.50 | 292.50 | 288.50 | 290.50 | 290.50 | 0.69% | 19,846 |
| Aug 12, 2025 | 288.00 | 288.50 | 286.50 | 288.50 | 288.50 | 0.52% | 15,484 |
| Aug 11, 2025 | 285.00 | 288.00 | 285.00 | 287.00 | 287.00 | -0.17% | 11,334 |
| Aug 8, 2025 | 288.00 | 288.00 | 285.50 | 287.50 | 287.50 | -0.17% | 7,811 |
| Aug 7, 2025 | 283.00 | 289.50 | 283.00 | 288.00 | 288.00 | 1.41% | 10,172 |
| Aug 6, 2025 | 283.00 | 284.50 | 282.50 | 284.00 | 284.00 | - | 8,691 |
| Aug 5, 2025 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | - | 12,134 |
| Aug 4, 2025 | 280.50 | 285.50 | 280.00 | 284.00 | 284.00 | -0.87% | 13,964 |
| Jul 31, 2025 | 286.00 | 288.50 | 285.00 | 286.50 | 286.50 | - | 25,057 |
| Jul 30, 2025 | 287.50 | 290.00 | 286.50 | 286.50 | 286.50 | -0.69% | 13,346 |
| Jul 29, 2025 | 284.50 | 288.50 | 284.50 | 288.50 | 288.50 | 1.05% | 13,646 |
| Jul 28, 2025 | 288.50 | 288.50 | 285.00 | 285.50 | 285.50 | -0.52% | 14,688 |
| Jul 25, 2025 | 287.00 | 287.00 | 284.50 | 287.00 | 287.00 | -0.17% | 10,446 |
| Jul 24, 2025 | 293.00 | 293.00 | 287.00 | 287.50 | 287.50 | -1.71% | 22,356 |
| Jul 23, 2025 | 292.50 | 295.00 | 287.00 | 292.50 | 292.50 | 1.04% | 23,703 |
| Jul 22, 2025 | 289.00 | 289.50 | 288.00 | 289.50 | 289.50 | - | 12,654 |
| Jul 21, 2025 | 290.00 | 292.50 | 287.00 | 289.50 | 289.50 | 0.87% | 20,623 |
| Jul 18, 2025 | 286.50 | 299.00 | 283.50 | 287.00 | 287.00 | -1.71% | 31,198 |