Schindler Holding AG (SWX:SCHP)
Switzerland
· Delayed Price · Currency is CHF 273.20
-0.80 (-0.29%)
Apr 28, 2026, 5:30 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 272.20 | 275.20 | 272.00 | 272.80 | - | -0.44% | 23,402 |
| Apr 27, 2026 | 276.20 | 277.80 | 272.40 | 274.00 | 274.00 | -1.08% | 127,618 |
| Apr 24, 2026 | 278.00 | 279.80 | 276.20 | 277.00 | 277.00 | 0.14% | 155,531 |
| Apr 23, 2026 | 274.80 | 280.40 | 271.40 | 276.60 | 276.60 | 2.75% | 157,278 |
| Apr 22, 2026 | 271.80 | 272.80 | 269.20 | 269.20 | 269.20 | -0.88% | 119,641 |
| Apr 21, 2026 | 273.40 | 274.60 | 271.60 | 271.60 | 271.60 | -1.09% | 88,678 |
| Apr 20, 2026 | 276.00 | 276.20 | 272.20 | 274.60 | 274.60 | -0.72% | 159,797 |
| Apr 17, 2026 | 272.40 | 276.80 | 272.40 | 276.60 | 276.60 | 1.10% | 130,719 |
| Apr 16, 2026 | 273.40 | 275.00 | 273.00 | 273.60 | 273.60 | 0.22% | 73,356 |
| Apr 15, 2026 | 274.40 | 275.80 | 273.00 | 273.00 | 273.00 | -0.44% | 63,828 |
| Apr 14, 2026 | 274.60 | 275.60 | 272.20 | 274.20 | 274.20 | 0.22% | 86,600 |
| Apr 13, 2026 | 277.20 | 277.20 | 270.40 | 273.60 | 273.60 | 0.88% | 73,237 |
| Apr 10, 2026 | 271.20 | 273.20 | 269.20 | 271.20 | 271.20 | 0.44% | 90,879 |
| Apr 9, 2026 | 266.60 | 270.00 | 266.40 | 270.00 | 270.00 | 1.50% | 139,326 |
| Apr 8, 2026 | 267.40 | 268.00 | 264.60 | 266.00 | 266.00 | 2.23% | 148,851 |
| Apr 7, 2026 | 263.60 | 264.40 | 260.20 | 260.20 | 260.20 | -0.31% | 139,661 |
| Apr 2, 2026 | 259.80 | 262.20 | 258.60 | 261.00 | 261.00 | -0.31% | 104,689 |
| Apr 1, 2026 | 263.00 | 264.00 | 260.80 | 261.80 | 261.80 | 0.54% | 85,571 |
| Mar 31, 2026 | 258.80 | 261.80 | 258.20 | 260.40 | 260.40 | 0.46% | 135,855 |
| Mar 30, 2026 | 258.00 | 260.40 | 257.20 | 259.20 | 259.20 | 0.78% | 110,370 |
| Mar 27, 2026 | 257.00 | 260.20 | 256.00 | 257.20 | 257.20 | -0.23% | 130,924 |
| Mar 26, 2026 | 256.20 | 258.40 | 255.00 | 257.80 | 257.80 | -1.90% | 124,910 |
| Mar 25, 2026 | 261.40 | 265.60 | 260.40 | 262.80 | 256.00 | - | 127,057 |
| Mar 24, 2026 | 264.20 | 264.40 | 261.00 | 262.80 | 256.00 | 0.23% | 113,066 |
| Mar 23, 2026 | 258.00 | 266.00 | 257.80 | 262.20 | 255.42 | 0.31% | 101,646 |
| Mar 20, 2026 | 265.80 | 266.40 | 261.40 | 261.40 | 254.64 | -1.13% | 167,254 |
| Mar 19, 2026 | 269.00 | 269.40 | 261.80 | 264.40 | 257.56 | -2.65% | 153,424 |
| Mar 18, 2026 | 273.60 | 275.40 | 271.20 | 271.60 | 264.57 | -0.51% | 76,124 |
| Mar 17, 2026 | 273.20 | 276.00 | 270.60 | 273.00 | 265.94 | -0.07% | 105,009 |
| Mar 16, 2026 | 271.00 | 274.40 | 269.60 | 273.20 | 266.13 | 0.81% | 97,113 |
| Mar 13, 2026 | 270.40 | 272.00 | 268.60 | 271.00 | 263.99 | -0.22% | 194,026 |
| Mar 12, 2026 | 271.00 | 272.60 | 270.60 | 271.60 | 264.57 | 0.07% | 138,065 |
| Mar 11, 2026 | 272.00 | 273.20 | 269.80 | 271.40 | 264.38 | -1.02% | 136,343 |
| Mar 10, 2026 | 279.40 | 279.60 | 274.20 | 274.20 | 267.11 | -0.58% | 100,684 |
| Mar 9, 2026 | 275.40 | 277.20 | 273.40 | 275.80 | 268.66 | -1.78% | 159,644 |
| Mar 6, 2026 | 282.60 | 283.80 | 278.00 | 280.80 | 273.53 | -0.43% | 105,607 |
| Mar 5, 2026 | 286.80 | 287.20 | 282.00 | 282.00 | 274.70 | -1.88% | 103,607 |
| Mar 4, 2026 | 289.00 | 291.00 | 287.20 | 287.40 | 279.96 | - | 103,909 |
| Mar 3, 2026 | 294.80 | 294.80 | 287.40 | 287.40 | 279.96 | -2.58% | 140,030 |
| Mar 2, 2026 | 290.80 | 297.60 | 289.80 | 295.00 | 287.37 | 0.48% | 110,303 |
| Feb 27, 2026 | 294.80 | 296.40 | 293.00 | 293.60 | 286.00 | -0.27% | 141,233 |
| Feb 26, 2026 | 290.60 | 295.80 | 290.40 | 294.40 | 286.78 | 0.68% | 82,440 |
| Feb 25, 2026 | 293.80 | 295.60 | 290.60 | 292.40 | 284.83 | -0.75% | 79,532 |
| Feb 24, 2026 | 294.60 | 296.20 | 292.20 | 294.60 | 286.98 | 0.27% | 77,431 |
| Feb 23, 2026 | 293.80 | 294.20 | 290.60 | 293.80 | 286.20 | - | 78,439 |
| Feb 20, 2026 | 292.60 | 296.00 | 290.80 | 293.80 | 286.20 | 0.27% | 101,444 |
| Feb 19, 2026 | 296.40 | 296.40 | 290.80 | 293.00 | 285.42 | -0.61% | 126,296 |
| Feb 18, 2026 | 292.80 | 295.60 | 291.00 | 294.80 | 287.17 | -0.74% | 74,744 |
| Feb 17, 2026 | 295.00 | 298.80 | 293.80 | 297.00 | 289.32 | 0.88% | 114,109 |
| Feb 16, 2026 | 293.20 | 296.20 | 290.20 | 294.40 | 286.78 | - | 135,579 |
| Feb 13, 2026 | 284.60 | 295.40 | 284.60 | 294.40 | 286.78 | 3.23% | 223,656 |
| Feb 12, 2026 | 281.80 | 291.00 | 281.40 | 285.20 | 277.82 | 1.71% | 216,332 |
| Feb 11, 2026 | 292.00 | 295.00 | 280.40 | 280.40 | 273.14 | -10.30% | 428,890 |
| Feb 10, 2026 | 311.00 | 312.60 | 309.20 | 312.60 | 304.51 | 0.71% | 96,952 |
| Feb 9, 2026 | 307.00 | 311.40 | 306.00 | 310.40 | 302.37 | 0.71% | 106,028 |
| Feb 6, 2026 | 310.20 | 311.00 | 306.00 | 308.20 | 300.23 | -0.90% | 135,286 |
| Feb 5, 2026 | 309.00 | 314.20 | 309.00 | 311.00 | 302.95 | 0.19% | 103,319 |
| Feb 4, 2026 | 307.20 | 312.20 | 306.60 | 310.40 | 302.37 | 1.11% | 88,538 |
| Feb 3, 2026 | 308.80 | 308.80 | 304.40 | 307.00 | 299.06 | 0.92% | 81,609 |
| Feb 2, 2026 | 300.80 | 304.20 | 299.60 | 304.20 | 296.33 | 2.01% | 90,853 |
| Jan 30, 2026 | 297.00 | 300.80 | 293.80 | 298.20 | 290.48 | -0.27% | 92,053 |
| Jan 29, 2026 | 299.20 | 301.60 | 298.20 | 299.00 | 291.26 | 0.07% | 77,520 |
| Jan 28, 2026 | 302.80 | 303.00 | 294.60 | 298.80 | 291.07 | -1.65% | 127,566 |
| Jan 27, 2026 | 305.40 | 306.60 | 303.60 | 303.80 | 295.94 | 0.07% | 47,427 |
| Jan 26, 2026 | 306.60 | 307.80 | 302.40 | 303.60 | 295.74 | 0.20% | 67,874 |
| Jan 23, 2026 | 302.80 | 304.20 | 301.40 | 303.00 | 295.16 | -0.33% | 67,845 |
| Jan 22, 2026 | 304.40 | 306.00 | 302.60 | 304.00 | 296.13 | 0.60% | 68,173 |
| Jan 21, 2026 | 300.40 | 303.20 | 298.40 | 302.20 | 294.38 | 0.33% | 69,519 |
| Jan 20, 2026 | 305.20 | 305.20 | 301.00 | 301.20 | 293.41 | -1.63% | 70,195 |
| Jan 19, 2026 | 308.80 | 310.00 | 305.60 | 306.20 | 298.28 | -1.35% | 79,464 |
| Jan 16, 2026 | 309.20 | 310.80 | 308.20 | 310.40 | 302.37 | 0.78% | 93,134 |
| Jan 15, 2026 | 307.40 | 309.40 | 305.60 | 308.00 | 300.03 | 0.65% | 93,938 |
| Jan 14, 2026 | 303.20 | 306.80 | 303.20 | 306.00 | 298.08 | 1.06% | 105,489 |
| Jan 13, 2026 | 305.00 | 305.00 | 299.40 | 302.80 | 294.96 | -0.72% | 89,834 |
| Jan 12, 2026 | 305.00 | 307.40 | 304.60 | 305.00 | 297.11 | -0.33% | 71,239 |
| Jan 9, 2026 | 307.00 | 307.20 | 303.80 | 306.00 | 298.08 | -0.33% | 79,724 |
| Jan 8, 2026 | 306.80 | 308.20 | 303.80 | 307.00 | 299.06 | 0.33% | 97,040 |
| Jan 7, 2026 | 305.80 | 307.40 | 302.80 | 306.00 | 298.08 | 0.66% | 103,653 |
| Jan 6, 2026 | 306.00 | 308.00 | 302.80 | 304.00 | 296.13 | 0.80% | 95,027 |
| Jan 5, 2026 | 298.40 | 302.40 | 297.00 | 301.60 | 293.80 | 0.80% | 98,905 |
| Dec 30, 2025 | 297.40 | 299.20 | 296.40 | 299.20 | 291.46 | 0.40% | 53,147 |
| Dec 29, 2025 | 297.80 | 298.80 | 296.20 | 298.00 | 290.29 | -0.07% | 51,207 |
| Dec 23, 2025 | 297.40 | 298.60 | 296.40 | 298.20 | 290.48 | 0.34% | 41,548 |
| Dec 22, 2025 | 295.80 | 297.20 | 295.00 | 297.20 | 289.51 | 0.47% | 42,025 |
| Dec 19, 2025 | 296.20 | 297.40 | 295.20 | 295.80 | 288.15 | - | 142,999 |
| Dec 18, 2025 | 292.60 | 295.80 | 292.60 | 295.80 | 288.15 | 0.96% | 65,789 |
| Dec 17, 2025 | 292.80 | 294.20 | 292.40 | 293.00 | 285.42 | -0.27% | 91,371 |
| Dec 16, 2025 | 295.40 | 295.80 | 293.00 | 293.80 | 286.20 | -0.47% | 55,621 |
| Dec 15, 2025 | 292.80 | 296.00 | 292.00 | 295.20 | 287.56 | 1.03% | 64,533 |
| Dec 12, 2025 | 286.20 | 295.80 | 285.80 | 292.20 | 284.64 | 2.17% | 113,157 |
| Dec 11, 2025 | 287.00 | 287.00 | 284.60 | 286.00 | 278.60 | -0.28% | 98,134 |
| Dec 10, 2025 | 285.80 | 287.40 | 283.80 | 286.80 | 279.38 | -0.14% | 89,989 |
| Dec 9, 2025 | 291.60 | 291.60 | 286.60 | 287.20 | 279.77 | -0.97% | 67,499 |
| Dec 8, 2025 | 290.60 | 291.60 | 287.60 | 290.00 | 282.50 | 0.76% | 61,248 |
| Dec 5, 2025 | 287.40 | 289.20 | 285.00 | 287.80 | 280.35 | -0.21% | 68,767 |
| Dec 4, 2025 | 288.20 | 289.20 | 287.20 | 288.40 | 280.94 | 0.28% | 60,999 |
| Dec 3, 2025 | 289.40 | 291.00 | 287.60 | 287.60 | 280.16 | -0.90% | 55,229 |
| Dec 2, 2025 | 289.40 | 291.00 | 288.60 | 290.20 | 282.69 | 0.28% | 63,946 |
| Dec 1, 2025 | 287.20 | 289.60 | 285.80 | 289.40 | 281.91 | 0.84% | 108,306 |
| Nov 28, 2025 | 285.80 | 287.20 | 285.80 | 287.00 | 279.57 | 0.28% | 55,644 |