Schindler Holding AG (SWX:SCHNE)
Switzerland
· Delayed Price · Currency is CHF 268.00
-13.00 (-4.63%)
At close: Mar 6, 2026
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 263.00 | 266.00 | 263.00 | 265.50 | 265.50 | -0.93% | 4,370 |
| Mar 6, 2026 | 269.50 | 269.50 | 266.50 | 268.00 | 268.00 | -4.63% | 4,504 |
| Mar 5, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Mar 4, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Mar 3, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Mar 2, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 27, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 26, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 25, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 24, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 23, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 20, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 19, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 18, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 17, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Feb 16, 2026 | 277.50 | 281.50 | 277.50 | 281.00 | 281.00 | 0.18% | 4,133 |
| Feb 13, 2026 | 277.50 | 282.00 | 277.50 | 280.50 | 280.50 | 1.63% | 4,120 |
| Feb 12, 2026 | 269.50 | 279.00 | 269.50 | 276.00 | 276.00 | 2.41% | 4,514 |
| Feb 11, 2026 | 274.50 | 280.00 | 269.50 | 269.50 | 269.50 | -5.77% | 4,524 |
| Feb 10, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 9, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 6, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 5, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 4, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 3, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 2, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Jan 30, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Jan 29, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Jan 28, 2026 | 283.00 | 286.50 | 282.50 | 286.00 | 286.00 | 4.76% | 4,524 |
| Jan 27, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 26, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 23, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 22, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 21, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 20, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 19, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 16, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 15, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 14, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 13, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 12, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 9, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 8, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 7, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 6, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jan 5, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Dec 30, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Dec 29, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Dec 23, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Dec 22, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Dec 19, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Dec 18, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Dec 17, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Dec 16, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Dec 15, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Dec 12, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Dec 11, 2025 | 273.00 | 273.00 | 270.50 | 273.00 | 273.00 | - | 2,449 |
| Dec 10, 2025 | 272.00 | 273.00 | 272.00 | 273.00 | 273.00 | -0.18% | 1,285 |
| Dec 9, 2025 | 273.50 | 274.50 | 273.00 | 273.50 | 273.50 | -0.18% | 2,596 |
| Dec 8, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Dec 5, 2025 | 273.50 | 274.00 | 273.00 | 274.00 | 274.00 | 1.29% | 2,022 |
| Dec 4, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Dec 3, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Dec 2, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Dec 1, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Nov 28, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Nov 27, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Nov 26, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Nov 25, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Nov 24, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Nov 21, 2025 | 268.00 | 270.50 | 267.00 | 270.50 | 270.50 | 1.50% | 700 |
| Nov 20, 2025 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - | - |
| Nov 19, 2025 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - | - |
| Nov 18, 2025 | 268.00 | 269.00 | 266.50 | 266.50 | 266.50 | -1.30% | 4,000 |
| Nov 17, 2025 | 269.50 | 270.00 | 269.50 | 270.00 | 270.00 | -0.18% | 1,747 |
| Nov 14, 2025 | 272.00 | 272.50 | 270.00 | 270.50 | 270.50 | -0.37% | 2,000 |
| Nov 13, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - | - |
| Nov 12, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | - | - |
| Nov 11, 2025 | 270.00 | 271.50 | 269.00 | 271.50 | 271.50 | 0.56% | 600 |
| Nov 10, 2025 | 270.00 | 271.00 | 268.00 | 270.00 | 270.00 | -0.37% | 3,000 |
| Nov 7, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | - |
| Nov 6, 2025 | 269.50 | 271.50 | 269.00 | 271.00 | 271.00 | - | 738 |
| Nov 5, 2025 | 271.00 | 271.00 | 269.00 | 271.00 | 271.00 | 0.37% | 1,348 |
| Nov 4, 2025 | 269.50 | 271.00 | 268.00 | 270.00 | 270.00 | -0.18% | 3,000 |
| Nov 3, 2025 | 271.00 | 271.00 | 269.00 | 270.50 | 270.50 | -0.73% | 1,000 |
| Oct 31, 2025 | 271.50 | 272.50 | 270.00 | 272.50 | 272.50 | 0.55% | 4,524 |
| Oct 30, 2025 | 273.00 | 274.00 | 270.50 | 271.00 | 271.00 | -0.73% | 4,524 |
| Oct 29, 2025 | 273.50 | 275.00 | 272.50 | 273.00 | 273.00 | -0.91% | 4,155 |
| Oct 28, 2025 | 275.00 | 276.50 | 274.00 | 275.50 | 275.50 | -1.43% | 4,276 |
| Oct 27, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | - | - |
| Oct 24, 2025 | 282.50 | 283.50 | 279.00 | 279.50 | 279.50 | -2.44% | 4,520 |
| Oct 23, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - | - |
| Oct 22, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - | - |
| Oct 21, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - | - |
| Oct 20, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - | - |
| Oct 17, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - | - |
| Oct 16, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - | - |
| Oct 15, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - | - |
| Oct 14, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - | - |
| Oct 13, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | - | - |