Schindler Holding AG (VIE:SCHP)
Austria
· Delayed Price · Currency is EUR 305.00
-3.35 (-1.09%)
Last updated: Mar 9, 2026, 3:30 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 305.70 | 306.00 | 305.00 | 305.00 | - | -1.09% | - |
| Mar 6, 2026 | 312.80 | 312.80 | 308.35 | 308.35 | 308.35 | -1.23% | - |
| Mar 5, 2026 | 316.00 | 316.00 | 312.20 | 312.20 | 312.20 | -1.95% | 26 |
| Mar 4, 2026 | 319.20 | 319.20 | 317.00 | 318.40 | 318.40 | -0.16% | - |
| Mar 3, 2026 | 320.00 | 320.00 | 318.90 | 318.90 | 318.90 | -1.12% | - |
| Mar 2, 2026 | 321.70 | 326.80 | 321.70 | 322.50 | 322.50 | -0.43% | - |
| Feb 27, 2026 | 323.40 | 323.90 | 323.20 | 323.90 | 323.90 | 0.59% | - |
| Feb 26, 2026 | 320.40 | 322.00 | 320.40 | 322.00 | 322.00 | 0.88% | - |
| Feb 25, 2026 | 323.50 | 323.50 | 319.20 | 319.20 | 319.20 | -1.30% | - |
| Feb 24, 2026 | 321.10 | 323.95 | 321.10 | 323.40 | 323.40 | 0.90% | - |
| Feb 23, 2026 | 321.20 | 321.20 | 318.80 | 320.50 | 320.50 | -0.36% | - |
| Feb 20, 2026 | 320.25 | 321.65 | 320.20 | 321.65 | 321.65 | 0.33% | 64 |
| Feb 19, 2026 | 323.40 | 323.40 | 320.60 | 320.60 | 320.60 | -0.47% | - |
| Feb 18, 2026 | 321.20 | 323.10 | 321.20 | 322.10 | 322.10 | -0.71% | - |
| Feb 17, 2026 | 323.90 | 325.30 | 323.90 | 324.40 | 324.40 | 0.56% | - |
| Feb 16, 2026 | 321.30 | 324.10 | 318.40 | 322.60 | 322.60 | -0.19% | - |
| Feb 13, 2026 | 315.55 | 323.20 | 315.55 | 323.20 | 323.20 | 2.34% | - |
| Feb 12, 2026 | 309.35 | 318.30 | 309.35 | 315.80 | 315.80 | 1.25% | - |
| Feb 11, 2026 | 316.60 | 316.60 | 311.90 | 311.90 | 311.90 | -8.64% | - |
| Feb 10, 2026 | 341.90 | 341.90 | 339.70 | 341.40 | 341.40 | 1.07% | - |
| Feb 9, 2026 | 335.00 | 337.80 | 335.00 | 337.80 | 337.80 | 0.42% | - |
| Feb 6, 2026 | 336.70 | 336.70 | 335.90 | 336.40 | 336.40 | -1.55% | - |
| Feb 5, 2026 | 338.30 | 341.80 | 338.30 | 341.70 | 341.70 | 0.32% | - |
| Feb 4, 2026 | 335.40 | 340.60 | 335.40 | 340.60 | 340.60 | 2.56% | - |
| Feb 3, 2026 | 334.10 | 334.10 | 332.10 | 332.10 | 332.10 | 0.85% | - |
| Feb 2, 2026 | 327.90 | 329.30 | 327.90 | 329.30 | 329.30 | 0.58% | - |
| Jan 30, 2026 | 327.30 | 327.40 | 327.10 | 327.40 | 327.40 | 0.15% | - |
| Jan 29, 2026 | 327.50 | 327.50 | 326.60 | 326.90 | 326.90 | 0.71% | - |
| Jan 28, 2026 | 329.30 | 329.30 | 322.20 | 324.60 | 324.60 | -2.38% | - |
| Jan 27, 2026 | 331.00 | 332.50 | 331.00 | 332.50 | 332.50 | 0.57% | - |
| Jan 26, 2026 | 333.10 | 333.10 | 330.50 | 330.60 | 330.60 | 1.60% | - |
| Jan 23, 2026 | 327.45 | 327.45 | 325.20 | 325.40 | 325.40 | -1.06% | - |
| Jan 22, 2026 | 328.05 | 328.90 | 327.10 | 328.90 | 328.90 | 0.92% | - |
| Jan 21, 2026 | 323.90 | 325.90 | 323.90 | 325.90 | 325.90 | -0.46% | - |
| Jan 20, 2026 | 328.50 | 328.50 | 326.70 | 327.40 | 327.40 | -0.97% | - |
| Jan 19, 2026 | 332.50 | 332.50 | 330.60 | 330.60 | 330.60 | -0.78% | - |
| Jan 16, 2026 | 333.00 | 333.20 | 332.40 | 333.20 | 333.20 | 0.57% | - |
| Jan 15, 2026 | 330.30 | 331.30 | 330.10 | 331.30 | 331.30 | 1.22% | - |
| Jan 14, 2026 | 325.50 | 327.30 | 325.50 | 327.30 | 327.30 | 0.96% | - |
| Jan 13, 2026 | 323.80 | 324.20 | 323.70 | 324.20 | 324.20 | -1.22% | - |
| Jan 12, 2026 | 330.00 | 330.00 | 328.20 | 328.20 | 328.20 | 0.37% | - |
| Jan 9, 2026 | 328.75 | 328.75 | 326.80 | 327.00 | 327.00 | -0.03% | - |
| Jan 8, 2026 | 328.85 | 330.60 | 327.10 | 327.10 | 327.10 | -0.70% | - |
| Jan 7, 2026 | 326.90 | 329.40 | 326.90 | 329.40 | 329.40 | - | - |
| Jan 6, 2026 | 327.10 | 329.40 | 327.10 | 329.40 | 329.40 | 2.84% | - |
| Jan 5, 2026 | 322.10 | 322.30 | 320.30 | 320.30 | 320.30 | -1.14% | - |
| Jan 2, 2026 | 323.00 | 324.00 | 322.80 | 324.00 | 324.00 | 1.06% | - |
| Dec 30, 2025 | 320.50 | 320.60 | 320.40 | 320.60 | 320.60 | 0.28% | - |
| Dec 29, 2025 | 320.50 | 320.50 | 319.00 | 319.70 | 319.70 | -0.25% | - |
| Dec 23, 2025 | 319.30 | 320.50 | 319.30 | 320.50 | 320.50 | 0.98% | - |
| Dec 22, 2025 | 318.20 | 318.20 | 317.40 | 317.40 | 317.40 | 0.13% | - |
| Dec 19, 2025 | 317.50 | 318.20 | 317.00 | 317.00 | 317.00 | 0.13% | - |
| Dec 18, 2025 | 313.80 | 316.90 | 313.80 | 316.60 | 316.60 | 0.70% | - |
| Dec 17, 2025 | 314.40 | 314.40 | 313.80 | 314.40 | 314.40 | 0.06% | - |
| Dec 16, 2025 | 314.40 | 315.00 | 314.20 | 314.20 | 314.20 | -0.54% | - |
| Dec 15, 2025 | 312.70 | 315.90 | 312.70 | 315.90 | 315.90 | -0.09% | - |
| Dec 12, 2025 | 306.70 | 316.20 | 306.70 | 316.20 | 316.20 | 3.27% | - |
| Dec 11, 2025 | 305.70 | 306.20 | 305.70 | 306.20 | 306.20 | -0.13% | - |
| Dec 10, 2025 | 303.50 | 306.60 | 303.50 | 306.60 | 306.60 | 0.13% | - |
| Dec 9, 2025 | 308.60 | 308.60 | 306.20 | 306.20 | 306.20 | -0.42% | - |
| Dec 8, 2025 | 308.65 | 308.65 | 307.20 | 307.50 | 307.50 | 0.13% | - |
| Dec 5, 2025 | 308.00 | 308.00 | 305.40 | 307.10 | 307.10 | -0.19% | - |
| Dec 4, 2025 | 308.40 | 309.30 | 307.70 | 307.70 | 307.70 | -0.29% | - |
| Dec 3, 2025 | 309.30 | 309.30 | 308.60 | 308.60 | 308.60 | -0.55% | - |
| Dec 2, 2025 | 310.30 | 310.40 | 309.70 | 310.30 | 310.30 | 0.19% | - |
| Dec 1, 2025 | 308.00 | 309.70 | 308.00 | 309.70 | 309.70 | 0.68% | - |
| Nov 28, 2025 | 306.80 | 307.60 | 306.70 | 307.60 | 307.60 | 0.29% | - |
| Nov 27, 2025 | 306.40 | 306.70 | 305.00 | 306.70 | 306.70 | 0.26% | - |
| Nov 26, 2025 | 306.15 | 307.40 | 305.90 | 305.90 | 305.90 | 0.46% | - |
| Nov 25, 2025 | 303.80 | 304.70 | 303.80 | 304.50 | 304.50 | 0.03% | - |
| Nov 24, 2025 | 304.80 | 304.80 | 304.00 | 304.40 | 304.40 | - | - |
| Nov 21, 2025 | 304.60 | 304.70 | 304.40 | 304.40 | 304.40 | 0.86% | - |
| Nov 20, 2025 | 302.15 | 302.15 | 301.00 | 301.80 | 301.80 | 0.63% | - |
| Nov 19, 2025 | 303.05 | 303.05 | 299.90 | 299.90 | 299.90 | -0.70% | - |
| Nov 18, 2025 | 304.00 | 304.80 | 302.00 | 302.00 | 302.00 | -1.34% | - |
| Nov 17, 2025 | 308.60 | 308.60 | 306.00 | 306.10 | 306.10 | -0.81% | - |
| Nov 14, 2025 | 308.90 | 309.30 | 308.20 | 308.60 | 308.60 | -0.03% | - |
| Nov 13, 2025 | 309.65 | 309.65 | 308.30 | 308.70 | 308.70 | -0.32% | - |
| Nov 12, 2025 | 308.35 | 309.70 | 307.40 | 309.70 | 309.70 | 1.08% | - |
| Nov 11, 2025 | 304.40 | 307.90 | 304.40 | 306.40 | 306.40 | 0.96% | - |
| Nov 10, 2025 | 304.40 | 304.70 | 303.50 | 303.50 | 303.50 | -0.88% | - |
| Nov 7, 2025 | 306.15 | 306.20 | 303.80 | 306.20 | 306.20 | 0.16% | - |
| Nov 6, 2025 | 304.60 | 305.80 | 304.40 | 305.70 | 305.70 | 0.20% | - |
| Nov 5, 2025 | 304.90 | 305.30 | 303.20 | 305.10 | 305.10 | -0.10% | - |
| Nov 4, 2025 | 303.60 | 305.40 | 303.60 | 305.40 | 305.40 | 0.16% | - |
| Nov 3, 2025 | 306.30 | 306.30 | 304.40 | 304.90 | 304.90 | -1.20% | - |
| Oct 31, 2025 | 308.30 | 308.60 | 308.00 | 308.60 | 308.60 | 0.23% | - |
| Oct 30, 2025 | 309.40 | 309.40 | 307.90 | 307.90 | 307.90 | -0.71% | - |
| Oct 29, 2025 | 310.80 | 310.90 | 309.90 | 310.10 | 310.10 | -1.02% | - |
| Oct 28, 2025 | 313.50 | 313.50 | 311.70 | 313.30 | 313.30 | -0.16% | - |
| Oct 27, 2025 | 315.00 | 315.00 | 313.70 | 313.80 | 313.80 | -1.01% | - |
| Oct 24, 2025 | 322.30 | 322.30 | 317.00 | 317.00 | 317.00 | -4.26% | - |