Schindler Holding AG (SWX:SCHN)
Switzerland
· Delayed Price · Currency is CHF 262.50
+1.50 (0.57%)
Apr 29, 2026, 10:17 AM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 262.50 | 263.00 | 262.00 | 262.50 | - | 0.57% | 244 |
| Apr 28, 2026 | 261.50 | 263.00 | 260.00 | 261.00 | 261.00 | -0.57% | 23,162 |
| Apr 27, 2026 | 265.50 | 266.00 | 261.50 | 262.50 | 262.50 | -1.32% | 26,208 |
| Apr 24, 2026 | 268.00 | 269.00 | 265.00 | 266.00 | 266.00 | -0.37% | 24,202 |
| Apr 23, 2026 | 261.00 | 270.00 | 261.00 | 267.00 | 267.00 | 3.49% | 27,804 |
| Apr 22, 2026 | 261.00 | 261.50 | 258.00 | 258.00 | 258.00 | -1.15% | 20,615 |
| Apr 21, 2026 | 262.50 | 262.50 | 260.50 | 261.00 | 261.00 | -0.76% | 10,781 |
| Apr 20, 2026 | 264.00 | 264.50 | 260.50 | 263.00 | 263.00 | -1.13% | 25,446 |
| Apr 17, 2026 | 263.50 | 266.00 | 262.00 | 266.00 | 266.00 | 1.53% | 23,130 |
| Apr 16, 2026 | 260.50 | 263.00 | 260.50 | 262.00 | 262.00 | 0.38% | 15,439 |
| Apr 15, 2026 | 262.00 | 264.00 | 261.00 | 261.00 | 261.00 | -0.57% | 26,553 |
| Apr 14, 2026 | 262.50 | 264.00 | 259.50 | 262.50 | 262.50 | 0.57% | 23,979 |
| Apr 13, 2026 | 265.00 | 265.00 | 258.00 | 261.00 | 261.00 | 0.19% | 14,537 |
| Apr 10, 2026 | 259.50 | 262.00 | 259.00 | 260.50 | 260.50 | 0.77% | 38,299 |
| Apr 9, 2026 | 255.50 | 258.50 | 255.50 | 258.50 | 258.50 | 1.57% | 31,933 |
| Apr 8, 2026 | 258.00 | 258.00 | 254.00 | 254.50 | 254.50 | 2.00% | 37,094 |
| Apr 7, 2026 | 254.00 | 254.00 | 249.50 | 249.50 | 249.50 | -0.40% | 36,282 |
| Apr 2, 2026 | 250.00 | 251.50 | 248.00 | 250.50 | 250.50 | -0.40% | 15,160 |
| Apr 1, 2026 | 252.50 | 253.00 | 250.00 | 251.50 | 251.50 | 1.00% | 17,907 |
| Mar 31, 2026 | 247.50 | 250.50 | 247.50 | 249.00 | 249.00 | 0.40% | 31,695 |
| Mar 30, 2026 | 246.50 | 249.50 | 246.50 | 248.00 | 248.00 | 0.81% | 18,454 |
| Mar 27, 2026 | 247.50 | 248.00 | 245.50 | 246.00 | 246.00 | - | 25,113 |
| Mar 26, 2026 | 245.00 | 247.50 | 244.50 | 246.00 | 246.00 | -2.77% | 24,114 |
| Mar 25, 2026 | 255.00 | 255.00 | 250.50 | 253.00 | 246.20 | 0.60% | 27,683 |
| Mar 24, 2026 | 251.50 | 254.50 | 251.00 | 251.50 | 244.74 | - | 35,379 |
| Mar 23, 2026 | 245.50 | 254.50 | 245.00 | 251.50 | 244.74 | 0.60% | 56,314 |
| Mar 20, 2026 | 254.00 | 255.50 | 250.00 | 250.00 | 243.28 | -0.99% | 61,506 |
| Mar 19, 2026 | 256.50 | 256.50 | 251.00 | 252.50 | 245.71 | -2.70% | 27,685 |
| Mar 18, 2026 | 258.50 | 263.00 | 258.50 | 259.50 | 252.53 | -0.19% | 20,101 |
| Mar 17, 2026 | 259.50 | 263.50 | 259.00 | 260.00 | 253.01 | - | 36,045 |
| Mar 16, 2026 | 258.00 | 261.00 | 257.50 | 260.00 | 253.01 | 0.58% | 15,662 |
| Mar 13, 2026 | 259.50 | 260.00 | 258.00 | 258.50 | 251.55 | -1.15% | 25,578 |
| Mar 12, 2026 | 261.00 | 262.00 | 259.50 | 261.50 | 254.47 | 0.38% | 31,854 |
| Mar 11, 2026 | 260.50 | 261.00 | 258.50 | 260.50 | 253.50 | -1.14% | 36,202 |
| Mar 10, 2026 | 268.50 | 268.50 | 263.50 | 263.50 | 256.42 | -0.19% | 20,929 |
| Mar 9, 2026 | 263.50 | 265.00 | 262.00 | 264.00 | 256.90 | -1.12% | 38,836 |
| Mar 6, 2026 | 270.50 | 270.50 | 265.50 | 267.00 | 259.82 | -0.93% | 30,450 |
| Mar 5, 2026 | 273.00 | 273.50 | 269.00 | 269.50 | 262.26 | -1.28% | 26,771 |
| Mar 4, 2026 | 276.50 | 277.50 | 273.00 | 273.00 | 265.66 | -0.91% | 25,704 |
| Mar 3, 2026 | 283.50 | 283.50 | 275.00 | 275.50 | 268.10 | -1.96% | 29,236 |
| Mar 2, 2026 | 276.00 | 283.00 | 276.00 | 281.00 | 273.45 | -0.18% | 20,498 |
| Feb 27, 2026 | 282.50 | 283.50 | 280.00 | 281.50 | 273.93 | 0.18% | 70,415 |
| Feb 26, 2026 | 276.50 | 282.50 | 276.50 | 281.00 | 273.45 | 1.08% | 16,635 |
| Feb 25, 2026 | 281.50 | 282.50 | 277.50 | 278.00 | 270.53 | -1.42% | 25,069 |
| Feb 24, 2026 | 281.50 | 284.00 | 280.50 | 282.00 | 274.42 | 0.18% | 20,071 |
| Feb 23, 2026 | 282.00 | 282.50 | 279.00 | 281.50 | 273.93 | -0.35% | 13,385 |
| Feb 20, 2026 | 282.00 | 283.50 | 279.00 | 282.50 | 274.91 | 0.36% | 29,295 |
| Feb 19, 2026 | 284.50 | 284.50 | 279.00 | 281.50 | 273.93 | -0.18% | 28,695 |
| Feb 18, 2026 | 280.00 | 283.00 | 279.00 | 282.00 | 274.42 | -0.35% | 30,551 |
| Feb 17, 2026 | 278.50 | 284.50 | 278.50 | 283.00 | 275.39 | 1.62% | 44,051 |
| Feb 16, 2026 | 278.00 | 281.00 | 275.50 | 278.50 | 271.01 | - | 39,484 |
| Feb 13, 2026 | 272.00 | 281.00 | 272.00 | 278.50 | 271.01 | 2.01% | 56,010 |
| Feb 12, 2026 | 266.50 | 278.50 | 266.50 | 273.00 | 265.66 | 2.63% | 77,205 |
| Feb 11, 2026 | 278.00 | 279.50 | 266.00 | 266.00 | 258.85 | -10.29% | 114,790 |
| Feb 10, 2026 | 296.00 | 297.00 | 294.50 | 296.50 | 288.53 | 0.17% | 23,091 |
| Feb 9, 2026 | 293.50 | 297.50 | 293.00 | 296.00 | 288.04 | 0.17% | 30,061 |
| Feb 6, 2026 | 297.50 | 297.50 | 292.50 | 295.50 | 287.56 | -0.67% | 29,235 |
| Feb 5, 2026 | 293.50 | 299.00 | 293.50 | 297.50 | 289.50 | 0.51% | 27,852 |
| Feb 4, 2026 | 294.00 | 297.00 | 292.50 | 296.00 | 288.04 | 0.85% | 25,054 |
| Feb 3, 2026 | 291.50 | 294.00 | 290.00 | 293.50 | 285.61 | 1.56% | 27,935 |
| Feb 2, 2026 | 286.50 | 289.50 | 285.50 | 289.00 | 281.23 | 1.58% | 17,191 |
| Jan 30, 2026 | 285.50 | 286.50 | 282.00 | 284.50 | 276.85 | 0.35% | 30,622 |
| Jan 29, 2026 | 283.00 | 286.50 | 283.00 | 283.50 | 275.88 | -0.35% | 21,595 |
| Jan 28, 2026 | 288.00 | 288.50 | 281.00 | 284.50 | 276.85 | -1.39% | 42,229 |
| Jan 27, 2026 | 289.50 | 291.50 | 288.00 | 288.50 | 280.75 | 0.17% | 15,557 |
| Jan 26, 2026 | 288.50 | 292.00 | 287.00 | 288.00 | 280.26 | 0.17% | 17,023 |
| Jan 23, 2026 | 289.00 | 289.00 | 286.00 | 287.50 | 279.77 | -0.17% | 23,408 |
| Jan 22, 2026 | 288.00 | 290.00 | 286.50 | 288.00 | 280.26 | 0.70% | 22,030 |
| Jan 21, 2026 | 286.50 | 287.50 | 284.00 | 286.00 | 278.31 | 0.18% | 18,734 |
| Jan 20, 2026 | 287.00 | 288.00 | 285.00 | 285.50 | 277.83 | -1.55% | 19,539 |
| Jan 19, 2026 | 291.50 | 293.00 | 289.00 | 290.00 | 282.21 | -1.19% | 26,469 |
| Jan 16, 2026 | 293.00 | 294.00 | 292.00 | 293.50 | 285.61 | 0.34% | 26,569 |
| Jan 15, 2026 | 292.50 | 293.00 | 290.50 | 292.50 | 284.64 | 0.86% | 27,742 |
| Jan 14, 2026 | 287.50 | 291.00 | 287.50 | 290.00 | 282.21 | 0.87% | 33,071 |
| Jan 13, 2026 | 289.00 | 289.00 | 284.00 | 287.50 | 279.77 | -0.52% | 38,596 |
| Jan 12, 2026 | 289.00 | 291.50 | 288.50 | 289.00 | 281.23 | -0.52% | 24,095 |
| Jan 9, 2026 | 290.50 | 290.50 | 287.50 | 290.50 | 282.69 | 0.17% | 26,520 |
| Jan 8, 2026 | 289.50 | 292.00 | 287.00 | 290.00 | 282.21 | 0.17% | 30,185 |
| Jan 7, 2026 | 289.00 | 291.50 | 286.50 | 289.50 | 281.72 | 0.52% | 32,898 |
| Jan 6, 2026 | 287.50 | 291.00 | 286.00 | 288.00 | 280.26 | 1.05% | 34,133 |
| Jan 5, 2026 | 281.50 | 286.00 | 281.00 | 285.00 | 277.34 | 1.24% | 43,043 |
| Dec 30, 2025 | 281.50 | 283.00 | 280.00 | 281.50 | 273.93 | 0.18% | 21,492 |
| Dec 29, 2025 | 282.00 | 282.50 | 280.00 | 281.00 | 273.45 | - | 38,060 |
| Dec 23, 2025 | 276.50 | 282.50 | 276.50 | 281.00 | 273.45 | - | 11,413 |
| Dec 22, 2025 | 279.00 | 281.50 | 279.00 | 281.00 | 273.45 | 0.72% | 15,843 |
| Dec 19, 2025 | 279.50 | 281.50 | 279.00 | 279.00 | 271.50 | -0.18% | 50,752 |
| Dec 18, 2025 | 279.00 | 280.00 | 277.50 | 279.50 | 271.99 | 0.90% | 23,159 |
| Dec 17, 2025 | 277.00 | 279.00 | 277.00 | 277.00 | 269.55 | -0.36% | 18,157 |
| Dec 16, 2025 | 280.00 | 280.00 | 277.50 | 278.00 | 270.53 | -0.71% | 28,120 |
| Dec 15, 2025 | 277.00 | 282.00 | 277.00 | 280.00 | 272.47 | 1.27% | 22,267 |
| Dec 12, 2025 | 271.50 | 280.50 | 271.50 | 276.50 | 269.07 | 1.65% | 34,148 |
| Dec 11, 2025 | 271.50 | 273.00 | 270.00 | 272.00 | 264.69 | 0.18% | 23,123 |
| Dec 10, 2025 | 272.00 | 272.50 | 269.00 | 271.50 | 264.20 | -0.55% | 19,372 |
| Dec 9, 2025 | 275.00 | 276.00 | 272.00 | 273.00 | 265.66 | -0.73% | 26,817 |
| Dec 8, 2025 | 277.00 | 277.00 | 273.50 | 275.00 | 267.61 | 0.55% | 18,672 |
| Dec 5, 2025 | 274.00 | 274.50 | 270.50 | 273.50 | 266.15 | -0.18% | 23,549 |
| Dec 4, 2025 | 272.00 | 274.50 | 272.00 | 274.00 | 266.64 | 0.55% | 24,542 |
| Dec 3, 2025 | 273.00 | 275.50 | 272.00 | 272.50 | 265.18 | -0.91% | 15,328 |
| Dec 2, 2025 | 273.00 | 276.00 | 272.50 | 275.00 | 267.61 | 0.18% | 25,604 |
| Dec 1, 2025 | 272.00 | 274.50 | 271.00 | 274.50 | 267.12 | 0.73% | 26,549 |