Schindler Holding AG (VIE:SCHN)
Austria
· Delayed Price · Currency is EUR 281.00
-1.50 (-0.53%)
Last updated: Apr 29, 2026, 1:00 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 285.00 | 285.00 | 281.00 | 281.00 | - | -0.53% | - |
| Apr 28, 2026 | 284.00 | 284.50 | 282.50 | 282.50 | 282.50 | -1.40% | - |
| Apr 27, 2026 | 288.00 | 288.00 | 286.50 | 286.50 | 286.50 | -1.04% | - |
| Apr 24, 2026 | 292.00 | 292.00 | 289.00 | 289.50 | 289.50 | -0.69% | - |
| Apr 23, 2026 | 289.50 | 291.50 | 289.50 | 291.50 | 291.50 | 2.46% | - |
| Apr 22, 2026 | 284.50 | 284.50 | 282.50 | 284.50 | 284.50 | -0.18% | - |
| Apr 21, 2026 | 286.50 | 286.50 | 285.00 | 285.00 | 285.00 | -0.18% | - |
| Apr 20, 2026 | 287.00 | 287.00 | 284.50 | 285.50 | 285.50 | -0.35% | - |
| Apr 17, 2026 | 284.00 | 286.50 | 284.00 | 286.50 | 286.50 | 0.88% | - |
| Apr 16, 2026 | 283.00 | 284.00 | 283.00 | 284.00 | 284.00 | -0.35% | - |
| Apr 15, 2026 | 286.00 | 286.00 | 285.00 | 285.00 | 285.00 | - | - |
| Apr 14, 2026 | 283.50 | 287.00 | 283.50 | 285.00 | 285.00 | 1.42% | - |
| Apr 13, 2026 | 284.50 | 284.50 | 281.00 | 281.00 | 281.00 | -0.35% | - |
| Apr 10, 2026 | 281.00 | 283.50 | 281.00 | 282.00 | 282.00 | 1.26% | - |
| Apr 9, 2026 | 277.00 | 278.50 | 277.00 | 278.50 | 278.50 | 0.72% | - |
| Apr 8, 2026 | 276.50 | 278.00 | 276.50 | 276.50 | 276.50 | 1.10% | - |
| Apr 7, 2026 | 274.00 | 274.50 | 273.50 | 273.50 | 273.50 | 1.11% | - |
| Apr 2, 2026 | 272.50 | 272.50 | 270.50 | 270.50 | 270.50 | -0.92% | 26 |
| Apr 1, 2026 | 274.50 | 274.50 | 272.50 | 273.00 | 273.00 | 0.55% | - |
| Mar 31, 2026 | 270.50 | 272.50 | 270.50 | 271.50 | 271.50 | 0.18% | - |
| Mar 30, 2026 | 269.00 | 271.00 | 269.00 | 271.00 | 271.00 | 0.56% | - |
| Mar 27, 2026 | 268.50 | 269.50 | 268.50 | 269.50 | 269.50 | 0.19% | - |
| Mar 26, 2026 | 268.00 | 269.00 | 268.00 | 269.00 | 269.00 | -2.00% | - |
| Mar 25, 2026 | 278.00 | 278.00 | 274.50 | 274.50 | 267.07 | -0.18% | - |
| Mar 24, 2026 | 278.00 | 278.00 | 275.00 | 275.00 | 267.56 | -1.26% | - |
| Mar 23, 2026 | 272.00 | 278.50 | 271.00 | 278.50 | 270.97 | 0.18% | - |
| Mar 20, 2026 | 278.50 | 280.00 | 278.00 | 278.00 | 270.48 | -0.18% | - |
| Mar 19, 2026 | 281.50 | 281.50 | 278.50 | 278.50 | 270.97 | -2.79% | 34 |
| Mar 18, 2026 | 288.00 | 288.50 | 286.50 | 286.50 | 278.75 | 0.17% | - |
| Mar 17, 2026 | 288.00 | 290.50 | 286.00 | 286.00 | 278.26 | -0.69% | - |
| Mar 16, 2026 | 285.50 | 288.00 | 285.50 | 288.00 | 280.21 | 0.52% | - |
| Mar 13, 2026 | 287.00 | 287.00 | 286.50 | 286.50 | 278.75 | -0.52% | - |
| Mar 12, 2026 | 289.50 | 289.50 | 288.00 | 288.00 | 280.21 | 0.17% | - |
| Mar 11, 2026 | 289.00 | 289.00 | 287.50 | 287.50 | 279.72 | -1.88% | - |
| Mar 10, 2026 | 294.50 | 294.50 | 293.00 | 293.00 | 285.07 | 0.34% | - |
| Mar 9, 2026 | 292.50 | 293.00 | 292.00 | 292.00 | 284.10 | -1.18% | - |
| Mar 6, 2026 | 299.00 | 299.00 | 295.50 | 295.50 | 287.51 | -0.84% | - |
| Mar 5, 2026 | 302.00 | 302.00 | 298.00 | 298.00 | 289.94 | -1.65% | - |
| Mar 4, 2026 | 305.50 | 305.50 | 302.00 | 303.00 | 294.80 | -0.66% | - |
| Mar 3, 2026 | 306.50 | 306.50 | 305.00 | 305.00 | 296.75 | -0.97% | - |
| Mar 2, 2026 | 306.50 | 311.50 | 306.50 | 308.00 | 299.67 | -0.65% | - |
| Feb 27, 2026 | 309.00 | 310.00 | 309.00 | 310.00 | 301.61 | 0.81% | - |
| Feb 26, 2026 | 305.50 | 307.50 | 305.50 | 307.50 | 299.18 | 0.99% | - |
| Feb 25, 2026 | 310.00 | 310.00 | 304.50 | 304.50 | 296.26 | -1.77% | - |
| Feb 24, 2026 | 310.00 | 311.00 | 310.00 | 310.00 | 301.61 | 0.65% | - |
| Feb 23, 2026 | 309.00 | 309.00 | 306.00 | 308.00 | 299.67 | - | - |
| Feb 20, 2026 | 308.00 | 308.00 | 307.50 | 308.00 | 299.67 | 0.16% | - |
| Feb 19, 2026 | 307.50 | 308.00 | 307.50 | 307.50 | 299.18 | -0.16% | - |
| Feb 18, 2026 | 307.00 | 308.50 | 307.00 | 308.00 | 299.67 | -0.65% | - |
| Feb 17, 2026 | 307.50 | 310.50 | 307.50 | 310.00 | 301.61 | 1.14% | - |
| Feb 16, 2026 | 305.00 | 307.50 | 303.00 | 306.50 | 298.21 | -0.33% | - |
| Feb 13, 2026 | 301.50 | 307.50 | 301.50 | 307.50 | 299.18 | 1.65% | - |
| Feb 12, 2026 | 293.50 | 304.50 | 293.50 | 302.50 | 294.32 | 1.51% | - |
| Feb 11, 2026 | 300.50 | 300.50 | 298.00 | 298.00 | 289.94 | -8.45% | - |
| Feb 10, 2026 | 325.50 | 325.50 | 323.50 | 325.50 | 316.69 | 0.93% | - |
| Feb 9, 2026 | 320.50 | 322.50 | 320.50 | 322.50 | 313.77 | 0.31% | - |
| Feb 6, 2026 | 322.50 | 322.50 | 321.00 | 321.50 | 312.80 | -1.23% | - |
| Feb 5, 2026 | 321.50 | 325.50 | 321.50 | 325.50 | 316.69 | 0.46% | - |
| Feb 4, 2026 | 320.00 | 324.00 | 320.00 | 324.00 | 315.23 | 2.05% | - |
| Feb 3, 2026 | 317.50 | 317.50 | 316.50 | 317.50 | 308.91 | 1.44% | - |
| Feb 2, 2026 | 313.00 | 313.00 | 312.50 | 313.00 | 304.53 | 0.16% | - |
| Jan 30, 2026 | 311.00 | 312.50 | 311.00 | 312.50 | 304.05 | 0.48% | - |
| Jan 29, 2026 | 311.00 | 311.50 | 311.00 | 311.00 | 302.59 | 0.48% | - |
| Jan 28, 2026 | 313.50 | 313.50 | 307.50 | 309.50 | 301.13 | -2.06% | - |
| Jan 27, 2026 | 314.50 | 316.00 | 314.50 | 316.00 | 307.45 | 0.48% | - |
| Jan 26, 2026 | 316.00 | 316.00 | 314.50 | 314.50 | 305.99 | 1.62% | - |
| Jan 23, 2026 | 310.00 | 310.00 | 308.50 | 309.50 | 301.13 | -0.64% | - |
| Jan 22, 2026 | 311.00 | 311.50 | 310.00 | 311.50 | 303.07 | 0.97% | - |
| Jan 21, 2026 | 306.00 | 308.50 | 306.00 | 308.50 | 300.15 | -0.16% | - |
| Jan 20, 2026 | 311.00 | 311.00 | 309.00 | 309.00 | 300.64 | -1.28% | - |
| Jan 19, 2026 | 314.50 | 314.50 | 313.00 | 313.00 | 304.53 | -0.79% | - |
| Jan 16, 2026 | 315.00 | 315.50 | 314.50 | 315.50 | 306.96 | 0.64% | - |
| Jan 15, 2026 | 312.00 | 313.50 | 312.00 | 313.50 | 305.02 | 0.97% | - |
| Jan 14, 2026 | 309.00 | 310.50 | 309.00 | 310.50 | 302.10 | 1.31% | - |
| Jan 13, 2026 | 310.50 | 310.50 | 306.50 | 306.50 | 298.21 | -1.45% | - |
| Jan 12, 2026 | 313.00 | 313.00 | 311.00 | 311.00 | 302.59 | 0.32% | - |
| Jan 9, 2026 | 312.00 | 312.00 | 309.50 | 310.00 | 301.61 | 0.16% | - |
| Jan 8, 2026 | 311.00 | 313.00 | 309.50 | 309.50 | 301.13 | -0.80% | - |
| Jan 7, 2026 | 309.50 | 312.00 | 309.50 | 312.00 | 303.56 | 0.16% | - |
| Jan 6, 2026 | 308.50 | 311.50 | 308.50 | 311.50 | 303.07 | 2.81% | - |
| Jan 5, 2026 | 304.00 | 304.50 | 303.00 | 303.00 | 294.80 | -0.98% | - |
| Jan 2, 2026 | 304.50 | 306.00 | 304.50 | 306.00 | 297.72 | 0.99% | - |
| Dec 30, 2025 | 302.50 | 303.00 | 302.00 | 303.00 | 294.80 | 0.50% | - |
| Dec 29, 2025 | 303.00 | 303.00 | 301.50 | 301.50 | 293.34 | -0.50% | - |
| Dec 23, 2025 | 302.50 | 303.00 | 302.50 | 303.00 | 294.80 | 0.83% | - |
| Dec 22, 2025 | 301.50 | 301.50 | 300.50 | 300.50 | 292.37 | - | - |
| Dec 19, 2025 | 300.50 | 301.50 | 300.50 | 300.50 | 292.37 | 0.17% | - |
| Dec 18, 2025 | 297.50 | 300.50 | 297.50 | 300.00 | 291.88 | 0.67% | - |
| Dec 17, 2025 | 297.00 | 298.00 | 297.00 | 298.00 | 289.94 | 0.17% | - |
| Dec 16, 2025 | 299.00 | 299.00 | 297.50 | 297.50 | 289.45 | -1.00% | - |
| Dec 15, 2025 | 297.00 | 300.50 | 297.00 | 300.50 | 292.37 | 0.33% | - |
| Dec 12, 2025 | 293.00 | 299.50 | 293.00 | 299.50 | 291.40 | 2.74% | - |
| Dec 11, 2025 | 290.50 | 291.50 | 290.50 | 291.50 | 283.61 | 0.17% | - |
| Dec 10, 2025 | 287.50 | 291.00 | 287.50 | 291.00 | 283.13 | - | - |
| Dec 9, 2025 | 292.50 | 292.50 | 291.00 | 291.00 | 283.13 | -0.34% | - |
| Dec 8, 2025 | 292.00 | 292.50 | 292.00 | 292.00 | 284.10 | 0.17% | - |
| Dec 5, 2025 | 292.00 | 292.00 | 290.50 | 291.50 | 283.61 | - | - |
| Dec 4, 2025 | 292.00 | 293.00 | 291.50 | 291.50 | 283.61 | -0.34% | - |
| Dec 3, 2025 | 294.00 | 294.00 | 292.50 | 292.50 | 284.59 | -0.51% | - |
| Dec 2, 2025 | 293.50 | 294.00 | 293.50 | 294.00 | 286.05 | 0.17% | - |