Schindler Holding AG (SWX:SCHNE)
Switzerland
· Delayed Price · Currency is CHF 261.00
0.00 (0.00%)
At close: Apr 28, 2026
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Apr 24, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Apr 23, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Apr 22, 2026 | 262.50 | 262.50 | 259.50 | 261.00 | 261.00 | -0.76% | 1,978 |
| Apr 21, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | - |
| Apr 20, 2026 | 262.50 | 263.50 | 261.50 | 263.00 | 263.00 | 0.38% | 2,581 |
| Apr 17, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Apr 16, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Apr 15, 2026 | 264.00 | 265.00 | 262.00 | 262.00 | 262.00 | -0.38% | 4,197 |
| Apr 14, 2026 | 262.50 | 265.00 | 262.50 | 263.00 | 263.00 | 0.96% | 4,009 |
| Apr 13, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - | - |
| Apr 10, 2026 | 261.50 | 262.50 | 260.50 | 260.50 | 260.50 | 0.97% | 3,146 |
| Apr 9, 2026 | 257.00 | 258.50 | 256.50 | 258.00 | 258.00 | 0.98% | 4,377 |
| Apr 8, 2026 | 257.00 | 257.50 | 255.50 | 255.50 | 255.50 | 1.39% | 4,524 |
| Apr 7, 2026 | 253.50 | 254.50 | 252.00 | 252.00 | 252.00 | - | 4,524 |
| Apr 2, 2026 | 250.50 | 252.00 | 248.50 | 252.00 | 252.00 | -0.40% | 4,524 |
| Apr 1, 2026 | 252.50 | 253.00 | 252.50 | 253.00 | 253.00 | 0.80% | 932 |
| Mar 31, 2026 | 249.00 | 251.50 | 249.00 | 251.00 | 251.00 | 0.60% | 2,884 |
| Mar 30, 2026 | 249.50 | 250.50 | 248.50 | 249.50 | 249.50 | 0.60% | 4,413 |
| Mar 27, 2026 | 247.50 | 249.00 | 246.00 | 248.00 | 248.00 | 0.20% | 4,499 |
| Mar 26, 2026 | 246.50 | 248.00 | 245.00 | 247.50 | 247.50 | -1.79% | 4,524 |
| Mar 25, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Mar 24, 2026 | 254.00 | 254.00 | 251.50 | 252.00 | 252.00 | -0.40% | 4,524 |
| Mar 23, 2026 | 249.00 | 253.00 | 247.50 | 253.00 | 253.00 | -0.20% | 1,800 |
| Mar 20, 2026 | 254.00 | 256.00 | 252.00 | 253.50 | 253.50 | -0.78% | 4,524 |
| Mar 19, 2026 | 254.00 | 255.50 | 252.50 | 255.50 | 255.50 | -1.92% | 4,524 |
| Mar 18, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - | - |
| Mar 17, 2026 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - | - |
| Mar 16, 2026 | 258.50 | 260.50 | 258.50 | 260.50 | 260.50 | 0.39% | 1,250 |
| Mar 13, 2026 | 260.00 | 260.50 | 259.00 | 259.50 | 259.50 | -0.76% | 4,524 |
| Mar 12, 2026 | 261.50 | 262.50 | 260.00 | 261.50 | 261.50 | - | 2,000 |
| Mar 11, 2026 | 261.50 | 262.00 | 259.50 | 261.50 | 261.50 | -1.51% | 4,522 |
| Mar 10, 2026 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | - | - |
| 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 | - | - |