Schindler Holding AG (SWX:SCHPE)
Switzerland
· Delayed Price · Currency is CHF 276.60
-3.80 (-1.36%)
At close: Mar 9, 2026
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 282.20 | 282.20 | 278.60 | 280.40 | 280.40 | -4.95% | 15,000 |
| Mar 5, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Mar 4, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Mar 3, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Mar 2, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 27, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 26, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 25, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 24, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 23, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 20, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 19, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 18, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 17, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Feb 16, 2026 | 291.60 | 296.20 | 291.20 | 295.00 | 295.00 | 0.14% | 6,000 |
| Feb 13, 2026 | 289.40 | 295.60 | 289.40 | 294.60 | 294.60 | 2.51% | 21,490 |
| Feb 12, 2026 | 283.20 | 291.40 | 282.20 | 287.40 | 287.40 | 1.05% | 23,759 |
| Feb 11, 2026 | 287.00 | 293.40 | 281.80 | 284.40 | 284.40 | -5.07% | 23,759 |
| Feb 10, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Feb 9, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Feb 6, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Feb 5, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Feb 4, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Feb 3, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Feb 2, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Jan 30, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Jan 29, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - | - |
| Jan 28, 2026 | 301.80 | 301.80 | 296.40 | 299.60 | 299.60 | 4.39% | 23,759 |
| Jan 27, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 26, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 23, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 22, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 21, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 20, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 19, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 16, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 15, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 14, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 13, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 12, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 9, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 8, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 7, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 6, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Jan 5, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Dec 30, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Dec 29, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Dec 23, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Dec 22, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Dec 19, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Dec 18, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Dec 17, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Dec 16, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Dec 15, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Dec 12, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - | - |
| Dec 11, 2025 | 287.20 | 287.20 | 285.80 | 287.00 | 287.00 | -0.28% | 7,480 |
| Dec 10, 2025 | 287.00 | 287.80 | 286.60 | 287.80 | 287.80 | -0.21% | 4,250 |
| Dec 9, 2025 | 288.60 | 289.00 | 287.20 | 288.40 | 288.40 | 0.14% | 5,950 |
| Dec 8, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Dec 5, 2025 | 286.60 | 288.00 | 286.40 | 288.00 | 288.00 | 1.34% | 2,890 |
| Dec 4, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Dec 3, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Dec 2, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Dec 1, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Nov 28, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Nov 27, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Nov 26, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Nov 25, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Nov 24, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - | - |
| Nov 21, 2025 | 280.40 | 284.20 | 280.40 | 284.20 | 284.20 | 1.72% | 2,210 |
| Nov 20, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | - | - |
| Nov 19, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | - | - |
| Nov 18, 2025 | 281.00 | 282.00 | 279.40 | 279.40 | 279.40 | -1.62% | 15,000 |
| Nov 17, 2025 | 282.60 | 284.00 | 282.60 | 284.00 | 284.00 | -0.14% | 13,940 |
| Nov 14, 2025 | 284.80 | 285.40 | 283.40 | 284.40 | 284.40 | - | 8,000 |
| Nov 13, 2025 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | - | - |
| Nov 12, 2025 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | - | - |
| Nov 11, 2025 | 283.20 | 284.60 | 283.00 | 284.40 | 284.40 | 0.35% | 2,699 |
| Nov 10, 2025 | 283.80 | 284.40 | 283.00 | 283.40 | 283.40 | -0.56% | 5,000 |
| Nov 7, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Nov 6, 2025 | 283.40 | 285.20 | 282.80 | 285.00 | 285.00 | -0.07% | 1,954 |
| Nov 5, 2025 | 284.20 | 285.20 | 282.60 | 285.20 | 285.20 | 0.21% | 6,630 |
| Nov 4, 2025 | 282.60 | 285.40 | 282.00 | 284.60 | 284.60 | 0.35% | 10,000 |
| Nov 3, 2025 | 285.00 | 285.00 | 283.20 | 283.60 | 283.60 | -0.98% | 4,000 |
| Oct 31, 2025 | 286.40 | 287.60 | 285.60 | 286.40 | 286.40 | 0.21% | 10,000 |
| Oct 30, 2025 | 287.60 | 289.40 | 285.40 | 285.80 | 285.80 | -0.83% | 15,000 |
| Oct 29, 2025 | 288.20 | 290.40 | 287.00 | 288.20 | 288.20 | -0.41% | 5,000 |
| Oct 28, 2025 | 290.80 | 291.20 | 288.80 | 289.40 | 289.40 | -1.30% | 3,645 |
| Oct 27, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - | - |
| Oct 24, 2025 | 296.80 | 298.20 | 292.40 | 293.20 | 293.20 | -2.20% | 5,000 |
| Oct 23, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 22, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 21, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 20, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 17, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 16, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 15, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 14, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 13, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |
| Oct 10, 2025 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | - | - |