Schindler Holding AG (VIE:SCHP)
Austria
· Delayed Price · Currency is EUR 295.20
-4.00 (-1.34%)
Last updated: Apr 28, 2026, 3:30 PM CET
Schindler Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 295.60 | 295.80 | 295.40 | 295.80 | - | -1.14% | - |
| Apr 27, 2026 | 300.60 | 300.60 | 299.20 | 299.20 | 299.20 | -0.86% | - |
| Apr 24, 2026 | 303.40 | 303.40 | 301.20 | 301.80 | 301.80 | -0.33% | - |
| Apr 23, 2026 | 300.80 | 303.60 | 300.80 | 302.80 | 302.80 | 2.23% | - |
| Apr 22, 2026 | 296.80 | 296.80 | 294.00 | 296.20 | 296.20 | -0.54% | - |
| Apr 21, 2026 | 299.20 | 299.20 | 297.80 | 297.80 | 297.80 | -0.13% | - |
| Apr 20, 2026 | 299.40 | 299.40 | 297.40 | 298.20 | 298.20 | -0.27% | - |
| Apr 17, 2026 | 296.80 | 299.00 | 296.80 | 299.00 | 299.00 | 0.47% | - |
| Apr 16, 2026 | 296.60 | 297.60 | 296.60 | 297.60 | 297.60 | -0.07% | - |
| Apr 15, 2026 | 299.00 | 299.00 | 297.80 | 297.80 | 297.80 | -0.20% | - |
| Apr 14, 2026 | 296.40 | 299.40 | 296.40 | 298.40 | 298.40 | 1.36% | - |
| Apr 13, 2026 | 296.40 | 296.40 | 294.00 | 294.40 | 294.40 | 0.27% | - |
| Apr 10, 2026 | 293.60 | 295.20 | 293.60 | 293.60 | 293.60 | 1.03% | - |
| Apr 9, 2026 | 289.00 | 290.60 | 289.00 | 290.60 | 290.60 | 0.62% | - |
| Apr 8, 2026 | 289.40 | 289.80 | 288.40 | 288.80 | 288.80 | 1.40% | - |
| Apr 7, 2026 | 285.20 | 285.80 | 284.80 | 284.80 | 284.80 | 1.10% | - |
| Apr 2, 2026 | 281.65 | 282.50 | 281.65 | 281.70 | 281.70 | -1.02% | - |
| Apr 1, 2026 | 287.00 | 287.00 | 284.60 | 284.60 | 284.60 | 0.39% | - |
| Mar 31, 2026 | 282.70 | 284.65 | 282.70 | 283.50 | 283.50 | 0.21% | 32 |
| Mar 30, 2026 | 281.20 | 282.95 | 281.20 | 282.90 | 282.90 | 0.75% | 32 |
| Mar 27, 2026 | 280.80 | 281.40 | 280.10 | 280.80 | 280.80 | 0.07% | - |
| Mar 26, 2026 | 280.00 | 280.60 | 279.30 | 280.60 | 280.60 | -2.09% | - |
| Mar 25, 2026 | 289.00 | 289.00 | 286.60 | 286.60 | 279.17 | 0.10% | - |
| Mar 24, 2026 | 288.80 | 289.00 | 286.30 | 286.30 | 278.88 | -1.17% | - |
| Mar 23, 2026 | 284.10 | 289.70 | 283.10 | 289.70 | 282.19 | 0.14% | - |
| Mar 20, 2026 | 291.10 | 292.30 | 289.30 | 289.30 | 281.80 | -0.72% | - |
| Mar 19, 2026 | 291.40 | 291.90 | 291.40 | 291.40 | 283.85 | -3.00% | - |
| Mar 18, 2026 | 301.80 | 301.90 | 300.40 | 300.40 | 292.62 | 0.27% | - |
| Mar 17, 2026 | 303.00 | 304.10 | 299.60 | 299.60 | 291.84 | -0.79% | - |
| Mar 16, 2026 | 299.10 | 302.00 | 299.10 | 302.00 | 294.17 | 0.80% | - |
| Mar 13, 2026 | 299.20 | 299.60 | 298.40 | 299.60 | 291.84 | -0.20% | - |
| Mar 12, 2026 | 301.60 | 301.60 | 300.20 | 300.20 | 292.42 | 0.30% | - |
| Mar 11, 2026 | 301.30 | 301.30 | 299.30 | 299.30 | 291.54 | -2.13% | - |
| Mar 10, 2026 | 307.60 | 307.60 | 305.80 | 305.80 | 297.88 | 0.26% | 32 |
| Mar 9, 2026 | 305.70 | 306.00 | 305.00 | 305.00 | 297.10 | -1.09% | - |
| Mar 6, 2026 | 312.80 | 312.80 | 308.35 | 308.35 | 300.36 | -1.23% | - |
| Mar 5, 2026 | 316.00 | 316.00 | 312.20 | 312.20 | 304.11 | -1.95% | 26 |
| Mar 4, 2026 | 319.20 | 319.20 | 317.00 | 318.40 | 310.15 | -0.16% | - |
| Mar 3, 2026 | 320.00 | 320.00 | 318.90 | 318.90 | 310.64 | -1.12% | - |
| Mar 2, 2026 | 321.70 | 326.80 | 321.70 | 322.50 | 314.14 | -0.43% | - |
| Feb 27, 2026 | 323.40 | 323.90 | 323.20 | 323.90 | 315.51 | 0.59% | - |
| Feb 26, 2026 | 320.40 | 322.00 | 320.40 | 322.00 | 313.66 | 0.88% | - |
| Feb 25, 2026 | 323.50 | 323.50 | 319.20 | 319.20 | 310.93 | -1.30% | - |
| Feb 24, 2026 | 321.10 | 323.95 | 321.10 | 323.40 | 315.02 | 0.90% | - |
| Feb 23, 2026 | 321.20 | 321.20 | 318.80 | 320.50 | 312.20 | -0.36% | - |
| Feb 20, 2026 | 320.25 | 321.65 | 320.20 | 321.65 | 313.32 | 0.33% | 64 |
| Feb 19, 2026 | 323.40 | 323.40 | 320.60 | 320.60 | 312.29 | -0.47% | - |
| Feb 18, 2026 | 321.20 | 323.10 | 321.20 | 322.10 | 313.75 | -0.71% | - |
| Feb 17, 2026 | 323.90 | 325.30 | 323.90 | 324.40 | 315.99 | 0.56% | - |
| Feb 16, 2026 | 321.30 | 324.10 | 318.40 | 322.60 | 314.24 | -0.19% | - |
| Feb 13, 2026 | 315.55 | 323.20 | 315.55 | 323.20 | 314.83 | 2.34% | - |
| Feb 12, 2026 | 309.35 | 318.30 | 309.35 | 315.80 | 307.62 | 1.25% | - |
| Feb 11, 2026 | 316.60 | 316.60 | 311.90 | 311.90 | 303.82 | -8.64% | - |
| Feb 10, 2026 | 341.90 | 341.90 | 339.70 | 341.40 | 332.55 | 1.07% | - |
| Feb 9, 2026 | 335.00 | 337.80 | 335.00 | 337.80 | 329.05 | 0.42% | - |
| Feb 6, 2026 | 336.70 | 336.70 | 335.90 | 336.40 | 327.68 | -1.55% | - |
| Feb 5, 2026 | 338.30 | 341.80 | 338.30 | 341.70 | 332.85 | 0.32% | - |
| Feb 4, 2026 | 335.40 | 340.60 | 335.40 | 340.60 | 331.77 | 2.56% | - |
| Feb 3, 2026 | 334.10 | 334.10 | 332.10 | 332.10 | 323.49 | 0.85% | - |
| Feb 2, 2026 | 327.90 | 329.30 | 327.90 | 329.30 | 320.77 | 0.58% | - |
| Jan 30, 2026 | 327.30 | 327.40 | 327.10 | 327.40 | 318.92 | 0.15% | - |
| Jan 29, 2026 | 327.50 | 327.50 | 326.60 | 326.90 | 318.43 | 0.71% | - |
| Jan 28, 2026 | 329.30 | 329.30 | 322.20 | 324.60 | 316.19 | -2.38% | - |
| Jan 27, 2026 | 331.00 | 332.50 | 331.00 | 332.50 | 323.88 | 0.57% | - |
| Jan 26, 2026 | 333.10 | 333.10 | 330.50 | 330.60 | 322.03 | 1.60% | - |
| Jan 23, 2026 | 327.45 | 327.45 | 325.20 | 325.40 | 316.97 | -1.06% | - |
| Jan 22, 2026 | 328.05 | 328.90 | 327.10 | 328.90 | 320.38 | 0.92% | - |
| Jan 21, 2026 | 323.90 | 325.90 | 323.90 | 325.90 | 317.46 | -0.46% | - |
| Jan 20, 2026 | 328.50 | 328.50 | 326.70 | 327.40 | 318.92 | -0.97% | - |
| Jan 19, 2026 | 332.50 | 332.50 | 330.60 | 330.60 | 322.03 | -0.78% | - |
| Jan 16, 2026 | 333.00 | 333.20 | 332.40 | 333.20 | 324.57 | 0.57% | - |
| Jan 15, 2026 | 330.30 | 331.30 | 330.10 | 331.30 | 322.72 | 1.22% | - |
| Jan 14, 2026 | 325.50 | 327.30 | 325.50 | 327.30 | 318.82 | 0.96% | - |
| Jan 13, 2026 | 323.80 | 324.20 | 323.70 | 324.20 | 315.80 | -1.22% | - |
| Jan 12, 2026 | 330.00 | 330.00 | 328.20 | 328.20 | 319.70 | 0.37% | - |
| Jan 9, 2026 | 328.75 | 328.75 | 326.80 | 327.00 | 318.53 | -0.03% | - |
| Jan 8, 2026 | 328.85 | 330.60 | 327.10 | 327.10 | 318.62 | -0.70% | - |
| Jan 7, 2026 | 326.90 | 329.40 | 326.90 | 329.40 | 320.86 | - | - |
| Jan 6, 2026 | 327.10 | 329.40 | 327.10 | 329.40 | 320.86 | 2.84% | - |
| Jan 5, 2026 | 322.10 | 322.30 | 320.30 | 320.30 | 312.00 | -1.14% | - |
| Jan 2, 2026 | 323.00 | 324.00 | 322.80 | 324.00 | 315.60 | 1.06% | - |
| Dec 30, 2025 | 320.50 | 320.60 | 320.40 | 320.60 | 312.29 | 0.28% | - |
| Dec 29, 2025 | 320.50 | 320.50 | 319.00 | 319.70 | 311.42 | -0.25% | - |
| Dec 23, 2025 | 319.30 | 320.50 | 319.30 | 320.50 | 312.20 | 0.98% | - |
| Dec 22, 2025 | 318.20 | 318.20 | 317.40 | 317.40 | 309.18 | 0.13% | - |
| Dec 19, 2025 | 317.50 | 318.20 | 317.00 | 317.00 | 308.79 | 0.13% | - |
| Dec 18, 2025 | 313.80 | 316.90 | 313.80 | 316.60 | 308.40 | 0.70% | - |
| Dec 17, 2025 | 314.40 | 314.40 | 313.80 | 314.40 | 306.25 | 0.06% | - |
| Dec 16, 2025 | 314.40 | 315.00 | 314.20 | 314.20 | 306.06 | -0.54% | - |
| Dec 15, 2025 | 312.70 | 315.90 | 312.70 | 315.90 | 307.71 | -0.09% | - |
| Dec 12, 2025 | 306.70 | 316.20 | 306.70 | 316.20 | 308.01 | 3.27% | - |
| Dec 11, 2025 | 305.70 | 306.20 | 305.70 | 306.20 | 298.27 | -0.13% | - |
| Dec 10, 2025 | 303.50 | 306.60 | 303.50 | 306.60 | 298.66 | 0.13% | - |
| Dec 9, 2025 | 308.60 | 308.60 | 306.20 | 306.20 | 298.27 | -0.42% | - |
| Dec 8, 2025 | 308.65 | 308.65 | 307.20 | 307.50 | 299.53 | 0.13% | - |
| Dec 5, 2025 | 308.00 | 308.00 | 305.40 | 307.10 | 299.14 | -0.19% | - |
| Dec 4, 2025 | 308.40 | 309.30 | 307.70 | 307.70 | 299.73 | -0.29% | - |
| Dec 3, 2025 | 309.30 | 309.30 | 308.60 | 308.60 | 300.60 | -0.55% | - |
| Dec 2, 2025 | 310.30 | 310.40 | 309.70 | 310.30 | 302.26 | 0.19% | - |
| Dec 1, 2025 | 308.00 | 309.70 | 308.00 | 309.70 | 301.67 | 0.68% | - |