Schindler Holding AG (SWX:SCHP)
Switzerland
· Delayed Price · Currency is CHF 275.80
-5.00 (-1.78%)
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 | 275.40 | 277.20 | 273.40 | 275.80 | 275.80 | -1.78% | 159,644 |
| Mar 6, 2026 | 282.60 | 283.80 | 278.00 | 280.80 | 280.80 | -0.43% | 105,607 |
| Mar 5, 2026 | 286.80 | 287.20 | 282.00 | 282.00 | 282.00 | -1.88% | 103,607 |
| Mar 4, 2026 | 289.00 | 291.00 | 287.20 | 287.40 | 287.40 | - | 103,909 |
| Mar 3, 2026 | 294.80 | 294.80 | 287.40 | 287.40 | 287.40 | -2.58% | 140,030 |
| Mar 2, 2026 | 290.80 | 297.60 | 289.80 | 295.00 | 295.00 | 0.48% | 110,303 |
| Feb 27, 2026 | 294.80 | 296.40 | 293.00 | 293.60 | 293.60 | -0.27% | 141,233 |
| Feb 26, 2026 | 290.60 | 295.80 | 290.40 | 294.40 | 294.40 | 0.68% | 82,440 |
| Feb 25, 2026 | 293.80 | 295.60 | 290.60 | 292.40 | 292.40 | -0.75% | 79,532 |
| Feb 24, 2026 | 294.60 | 296.20 | 292.20 | 294.60 | 294.60 | 0.27% | 77,431 |
| Feb 23, 2026 | 293.80 | 294.20 | 290.60 | 293.80 | 293.80 | - | 78,439 |
| Feb 20, 2026 | 292.60 | 296.00 | 290.80 | 293.80 | 293.80 | 0.27% | 101,444 |
| Feb 19, 2026 | 296.40 | 296.40 | 290.80 | 293.00 | 293.00 | -0.61% | 126,296 |
| Feb 18, 2026 | 292.80 | 295.60 | 291.00 | 294.80 | 294.80 | -0.74% | 74,744 |
| Feb 17, 2026 | 295.00 | 298.80 | 293.80 | 297.00 | 297.00 | 0.88% | 114,109 |
| Feb 16, 2026 | 293.20 | 296.20 | 290.20 | 294.40 | 294.40 | - | 135,579 |
| Feb 13, 2026 | 284.60 | 295.40 | 284.60 | 294.40 | 294.40 | 3.23% | 223,656 |
| Feb 12, 2026 | 281.80 | 291.00 | 281.40 | 285.20 | 285.20 | 1.71% | 216,332 |
| Feb 11, 2026 | 292.00 | 295.00 | 280.40 | 280.40 | 280.40 | -10.30% | 428,890 |
| Feb 10, 2026 | 311.00 | 312.60 | 309.20 | 312.60 | 312.60 | 0.71% | 96,952 |
| Feb 9, 2026 | 307.00 | 311.40 | 306.00 | 310.40 | 310.40 | 0.71% | 106,028 |
| Feb 6, 2026 | 310.20 | 311.00 | 306.00 | 308.20 | 308.20 | -0.90% | 135,286 |
| Feb 5, 2026 | 309.00 | 314.20 | 309.00 | 311.00 | 311.00 | 0.19% | 103,319 |
| Feb 4, 2026 | 307.20 | 312.20 | 306.60 | 310.40 | 310.40 | 1.11% | 88,538 |
| Feb 3, 2026 | 308.80 | 308.80 | 304.40 | 307.00 | 307.00 | 0.92% | 81,609 |
| Feb 2, 2026 | 300.80 | 304.20 | 299.60 | 304.20 | 304.20 | 2.01% | 90,853 |
| Jan 30, 2026 | 297.00 | 300.80 | 293.80 | 298.20 | 298.20 | -0.27% | 92,053 |
| Jan 29, 2026 | 299.20 | 301.60 | 298.20 | 299.00 | 299.00 | 0.07% | 77,520 |
| Jan 28, 2026 | 302.80 | 303.00 | 294.60 | 298.80 | 298.80 | -1.65% | 127,566 |
| Jan 27, 2026 | 305.40 | 306.60 | 303.60 | 303.80 | 303.80 | 0.07% | 47,427 |
| Jan 26, 2026 | 306.60 | 307.80 | 302.40 | 303.60 | 303.60 | 0.20% | 67,874 |
| Jan 23, 2026 | 302.80 | 304.20 | 301.40 | 303.00 | 303.00 | -0.33% | 67,845 |
| Jan 22, 2026 | 304.40 | 306.00 | 302.60 | 304.00 | 304.00 | 0.60% | 68,173 |
| Jan 21, 2026 | 300.40 | 303.20 | 298.40 | 302.20 | 302.20 | 0.33% | 69,519 |
| Jan 20, 2026 | 305.20 | 305.20 | 301.00 | 301.20 | 301.20 | -1.63% | 70,195 |
| Jan 19, 2026 | 308.80 | 310.00 | 305.60 | 306.20 | 306.20 | -1.35% | 79,464 |
| Jan 16, 2026 | 309.20 | 310.80 | 308.20 | 310.40 | 310.40 | 0.78% | 93,134 |
| Jan 15, 2026 | 307.40 | 309.40 | 305.60 | 308.00 | 308.00 | 0.65% | 93,938 |
| Jan 14, 2026 | 303.20 | 306.80 | 303.20 | 306.00 | 306.00 | 1.06% | 105,489 |
| Jan 13, 2026 | 305.00 | 305.00 | 299.40 | 302.80 | 302.80 | -0.72% | 89,834 |
| Jan 12, 2026 | 305.00 | 307.40 | 304.60 | 305.00 | 305.00 | -0.33% | 71,239 |
| Jan 9, 2026 | 307.00 | 307.20 | 303.80 | 306.00 | 306.00 | -0.33% | 79,724 |
| Jan 8, 2026 | 306.80 | 308.20 | 303.80 | 307.00 | 307.00 | 0.33% | 97,040 |
| Jan 7, 2026 | 305.80 | 307.40 | 302.80 | 306.00 | 306.00 | 0.66% | 103,653 |
| Jan 6, 2026 | 306.00 | 308.00 | 302.80 | 304.00 | 304.00 | 0.80% | 95,027 |
| Jan 5, 2026 | 298.40 | 302.40 | 297.00 | 301.60 | 301.60 | 0.80% | 98,905 |
| Dec 30, 2025 | 297.40 | 299.20 | 296.40 | 299.20 | 299.20 | 0.40% | 53,147 |
| Dec 29, 2025 | 297.80 | 298.80 | 296.20 | 298.00 | 298.00 | -0.07% | 51,207 |
| Dec 23, 2025 | 297.40 | 298.60 | 296.40 | 298.20 | 298.20 | 0.34% | 41,548 |
| Dec 22, 2025 | 295.80 | 297.20 | 295.00 | 297.20 | 297.20 | 0.47% | 42,025 |
| Dec 19, 2025 | 296.20 | 297.40 | 295.20 | 295.80 | 295.80 | - | 142,999 |
| Dec 18, 2025 | 292.60 | 295.80 | 292.60 | 295.80 | 295.80 | 0.96% | 65,789 |
| Dec 17, 2025 | 292.80 | 294.20 | 292.40 | 293.00 | 293.00 | -0.27% | 91,371 |
| Dec 16, 2025 | 295.40 | 295.80 | 293.00 | 293.80 | 293.80 | -0.47% | 55,621 |
| Dec 15, 2025 | 292.80 | 296.00 | 292.00 | 295.20 | 295.20 | 1.03% | 64,533 |
| Dec 12, 2025 | 286.20 | 295.80 | 285.80 | 292.20 | 292.20 | 2.17% | 113,157 |
| Dec 11, 2025 | 287.00 | 287.00 | 284.60 | 286.00 | 286.00 | -0.28% | 98,134 |
| Dec 10, 2025 | 285.80 | 287.40 | 283.80 | 286.80 | 286.80 | -0.14% | 89,989 |
| Dec 9, 2025 | 291.60 | 291.60 | 286.60 | 287.20 | 287.20 | -0.97% | 67,499 |
| Dec 8, 2025 | 290.60 | 291.60 | 287.60 | 290.00 | 290.00 | 0.76% | 61,248 |
| Dec 5, 2025 | 287.40 | 289.20 | 285.00 | 287.80 | 287.80 | -0.21% | 68,767 |
| Dec 4, 2025 | 288.20 | 289.20 | 287.20 | 288.40 | 288.40 | 0.28% | 60,999 |
| Dec 3, 2025 | 289.40 | 291.00 | 287.60 | 287.60 | 287.60 | -0.90% | 55,229 |
| Dec 2, 2025 | 289.40 | 291.00 | 288.60 | 290.20 | 290.20 | 0.28% | 63,946 |
| Dec 1, 2025 | 287.20 | 289.60 | 285.80 | 289.40 | 289.40 | 0.84% | 108,306 |
| Nov 28, 2025 | 285.80 | 287.20 | 285.80 | 287.00 | 287.00 | 0.28% | 55,644 |
| Nov 27, 2025 | 286.00 | 286.80 | 284.00 | 286.20 | 286.20 | 0.07% | 52,892 |
| Nov 26, 2025 | 286.20 | 287.20 | 285.00 | 286.00 | 286.00 | -0.14% | 77,570 |
| Nov 25, 2025 | 283.20 | 286.60 | 282.60 | 286.40 | 286.40 | 0.77% | 90,289 |
| Nov 24, 2025 | 283.40 | 284.60 | 282.40 | 284.20 | 284.20 | 0.50% | 125,522 |
| Nov 21, 2025 | 279.60 | 284.20 | 278.80 | 282.80 | 282.80 | 0.86% | 92,462 |
| Nov 20, 2025 | 280.80 | 281.80 | 279.40 | 280.40 | 280.40 | 0.65% | 72,128 |
| Nov 19, 2025 | 280.20 | 281.20 | 278.60 | 278.60 | 278.60 | -0.43% | 63,682 |
| Nov 18, 2025 | 280.80 | 281.60 | 279.00 | 279.80 | 279.80 | -0.99% | 112,570 |
| Nov 17, 2025 | 284.80 | 285.00 | 282.00 | 282.60 | 282.60 | -0.84% | 86,133 |
| Nov 14, 2025 | 283.40 | 286.60 | 282.60 | 285.00 | 285.00 | -0.21% | 69,838 |
| Nov 13, 2025 | 285.80 | 286.40 | 284.00 | 285.60 | 285.60 | -0.07% | 64,267 |
| Nov 12, 2025 | 285.40 | 287.00 | 284.00 | 285.80 | 285.80 | 0.56% | 77,670 |
| Nov 11, 2025 | 284.00 | 286.00 | 282.40 | 284.20 | 284.20 | 0.42% | 85,097 |
| Nov 10, 2025 | 284.00 | 284.20 | 282.40 | 283.00 | 283.00 | -0.42% | 91,094 |
| Nov 7, 2025 | 284.40 | 285.40 | 282.00 | 284.20 | 284.20 | -0.14% | 73,798 |
| Nov 6, 2025 | 283.40 | 285.20 | 282.40 | 284.60 | 284.60 | 0.07% | 70,900 |
| Nov 5, 2025 | 282.20 | 285.00 | 281.80 | 284.40 | 284.40 | 0.28% | 116,389 |
| Nov 4, 2025 | 283.00 | 285.20 | 281.40 | 283.60 | 283.60 | -0.28% | 109,021 |
| Nov 3, 2025 | 286.00 | 286.00 | 282.40 | 284.40 | 284.40 | -0.56% | 105,173 |
| Oct 31, 2025 | 286.00 | 287.20 | 285.00 | 286.00 | 286.00 | 0.07% | 87,321 |
| Oct 30, 2025 | 286.80 | 289.00 | 285.00 | 285.80 | 285.80 | -0.76% | 82,014 |
| Oct 29, 2025 | 287.80 | 290.00 | 286.40 | 288.00 | 288.00 | -0.35% | 64,612 |
| Oct 28, 2025 | 289.80 | 290.40 | 287.60 | 289.00 | 289.00 | -0.82% | 103,775 |
| Oct 27, 2025 | 290.40 | 293.00 | 289.00 | 291.40 | 291.40 | -0.61% | 103,048 |
| Oct 24, 2025 | 308.00 | 312.20 | 291.60 | 293.20 | 293.20 | -4.18% | 243,848 |
| Oct 23, 2025 | 301.20 | 307.00 | 301.20 | 306.00 | 306.00 | 1.39% | 96,061 |
| Oct 22, 2025 | 298.80 | 303.00 | 298.60 | 301.80 | 301.80 | 0.73% | 116,264 |
| Oct 21, 2025 | 299.00 | 299.80 | 297.40 | 299.60 | 299.60 | 0.54% | 77,980 |
| Oct 20, 2025 | 298.20 | 299.00 | 297.20 | 298.00 | 298.00 | -0.07% | 60,718 |
| Oct 17, 2025 | 298.00 | 299.00 | 297.00 | 298.20 | 298.20 | -0.40% | 62,767 |
| Oct 16, 2025 | 297.20 | 299.40 | 295.80 | 299.40 | 299.40 | 0.67% | 87,575 |
| Oct 15, 2025 | 296.00 | 297.40 | 294.60 | 297.40 | 297.40 | 0.54% | 142,896 |
| Oct 14, 2025 | 294.60 | 295.80 | 292.80 | 295.80 | 295.80 | 0.14% | 130,729 |
| Oct 13, 2025 | 296.60 | 297.20 | 294.40 | 295.40 | 295.40 | -0.20% | 70,389 |