Schindler Holding AG (SWX:SCHPE)
Switzerland
· Delayed Price · Currency is CHF 271.60
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 28, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - | - |
| Apr 27, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - | - |
| Apr 24, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - | - |
| Apr 23, 2026 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - | - |
| Apr 22, 2026 | 273.40 | 273.40 | 270.00 | 271.60 | 271.60 | -1.09% | 3,740 |
| Apr 21, 2026 | 274.60 | 274.60 | 274.60 | 274.60 | 274.60 | - | - |
| Apr 20, 2026 | 274.20 | 274.80 | 273.20 | 274.60 | 274.60 | 0.22% | 2,000 |
| Apr 17, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Apr 16, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Apr 15, 2026 | 275.80 | 275.80 | 274.00 | 274.00 | 274.00 | -0.15% | 2,000 |
| Apr 14, 2026 | 274.20 | 275.80 | 274.20 | 274.40 | 274.40 | 1.48% | 2,000 |
| Apr 13, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | - | - |
| Apr 10, 2026 | 271.80 | 273.00 | 270.40 | 270.40 | 270.40 | 0.45% | 2,000 |
| Apr 9, 2026 | 267.60 | 269.60 | 267.00 | 269.20 | 269.20 | 1.05% | 8,000 |
| Apr 8, 2026 | 267.60 | 268.20 | 266.40 | 266.40 | 266.40 | 1.52% | 5,000 |
| Apr 7, 2026 | 263.40 | 265.00 | 262.40 | 262.40 | 262.40 | -0.08% | 23,759 |
| Apr 2, 2026 | 260.00 | 262.60 | 259.40 | 262.60 | 262.60 | -0.23% | 23,759 |
| Apr 1, 2026 | 262.00 | 263.20 | 262.00 | 263.20 | 263.20 | 0.46% | 1,701 |
| Mar 31, 2026 | 259.60 | 262.20 | 259.60 | 262.00 | 262.00 | 0.85% | 15,640 |
| Mar 30, 2026 | 259.60 | 260.80 | 258.40 | 259.80 | 259.80 | 0.78% | 23,630 |
| Mar 27, 2026 | 258.40 | 259.60 | 257.00 | 257.80 | 257.80 | -0.08% | 23,742 |
| Mar 26, 2026 | 257.20 | 259.00 | 255.60 | 258.00 | 258.00 | -1.60% | 23,759 |
| Mar 25, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | - | - |
| Mar 24, 2026 | 265.00 | 265.00 | 261.80 | 262.20 | 262.20 | -1.50% | 23,759 |
| Mar 23, 2026 | 260.00 | 266.20 | 258.40 | 266.20 | 266.20 | 0.91% | 9,860 |
| Mar 20, 2026 | 265.60 | 266.80 | 262.80 | 263.80 | 263.80 | -1.35% | 16,000 |
| Mar 19, 2026 | 265.60 | 268.00 | 264.00 | 267.40 | 267.40 | -1.91% | 22,610 |
| Mar 18, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - | - |
| Mar 17, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - | - |
| Mar 16, 2026 | 270.60 | 272.60 | 270.40 | 272.60 | 272.60 | 0.59% | 2,720 |
| Mar 13, 2026 | 269.60 | 272.00 | 269.60 | 271.00 | 271.00 | -0.51% | 23,759 |
| Mar 12, 2026 | 272.00 | 272.80 | 271.20 | 272.40 | 272.40 | 0.22% | 6,000 |
| Mar 11, 2026 | 272.80 | 273.20 | 270.60 | 271.80 | 271.80 | -1.74% | 23,759 |
| Mar 10, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - | - |
| Mar 9, 2026 | 275.40 | 277.40 | 275.00 | 276.60 | 276.60 | -1.36% | 22,950 |
| 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 | - | - |