SCHP.SW: Schindler Holding AG Historical Data

1992 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.549

CLOSE 6.5495

Low

LOW 4.84

High

HIGH 8.24

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1992	6.42	6.61	6.42	6.61
01/06/1992	6.66	6.66	6.61	6.61
01/07/1992	6.51	6.61	6.51	6.61
01/08/1992	6.46	6.63	6.46	6.63
01/09/1992	6.66	7.06	6.66	7.06
01/10/1992	7.16	7.5	7.16	7.5
01/13/1992	7.4	7.4	7.3	7.37
01/14/1992	7.4	7.45	7.3	7.4
01/15/1992	7.55	7.6	7.5	7.6
01/16/1992	7.55	7.6	7.55	7.56
01/17/1992	7.5	7.55	7.5	7.5
01/20/1992	7.56	7.65	7.55	7.6
01/21/1992	7.7	7.72	7.7	7.72
01/22/1992	7.75	7.8	7.71	7.71
01/23/1992	7.76	7.77	7.72	7.72
01/24/1992	7.7	7.72	7.4	7.5
01/27/1992	7.55	7.6	7.53	7.53
01/28/1992	7.6	7.6	7.5	7.5
01/29/1992	7.5	7.7	7.5	7.55
01/30/1992	7.45	7.55	7.4	7.4
01/31/1992	7.4	7.4	7.3	7.4
02/03/1992	7.4	7.4	7.4	7.4
02/04/1992	7.3	7.4	7.3	7.4
02/05/1992	7.4	7.4	7.3	7.4
02/06/1992	7.6	7.6	7.45	7.5
02/07/1992	7.48	7.5	7.3	7.3
02/10/1992	7.4	7.45	7.4	7.45
02/11/1992	7.4	7.45	7.4	7.45
02/12/1992	7.4	7.4	7.3	7.3
02/13/1992	7.3	7.35	7.3	7.3
02/14/1992	7.3	7.3	7.2	7.2
02/17/1992	7.2	7.25	7.2	7.2
02/18/1992	7.3	7.3	7.2	7.2
02/19/1992	7.16	7.3	7.16	7.2
02/20/1992	7.4	7.45	7.4	7.45
02/21/1992	7.4	7.7	7.4	7.6
02/24/1992	7.6	7.6	7.4	7.55
02/25/1992	7.5	7.55	7.45	7.45
02/26/1992	7.5	7.55	7.45	7.5
02/27/1992	7.6	7.7	7.5	7.6
02/28/1992	7.55	7.65	7.55	7.65
03/02/1992	7.65	7.65	7.5	7.55
03/03/1992	7.55	7.65	7.5	7.65
03/04/1992	7.65	7.65	7.5	7.5
03/05/1992	7.55	7.55	7.5	7.5
03/06/1992	7.5	7.5	7.45	7.45
03/09/1992	7.3	7.3	7.25	7.25
03/10/1992	7.3	7.38	7.3	7.38
03/11/1992	7.4	7.4	7.33	7.33
03/12/1992	7.2	7.3	7.2	7.3
03/13/1992	7.2	7.25	7.2	7.2
03/16/1992	7.16	7.16	7.11	7.11
03/17/1992	7.16	7.2	7.16	7.16
03/18/1992	7.25	7.35	7.16	7.35
03/19/1992	7.2	7.25	7.16	7.25
03/20/1992	7.4	7.55	7.35	7.52
03/23/1992	7.5	7.5	7.4	7.4
03/24/1992	7.2	7.25	7.11	7.16
03/25/1992	7.3	7.3	7.2	7.2
03/26/1992	7.2	7.2	7.2	7.2
03/27/1992	7.25	7.25	7.16	7.16
03/30/1992	7.16	7.2	7.15	7.15
03/31/1992	7.16	7.16	6.81	7.11
04/01/1992	7.04	7.04	7.01	7.01
04/02/1992	6.96	7.01	6.86	6.91
04/03/1992	6.96	6.96	6.92	6.92
04/06/1992	6.91	6.93	6.91	6.91
04/07/1992	7.06	7.06	6.99	7.01
04/08/1992	6.97	6.97	6.91	6.91
04/09/1992	6.91	7.01	6.91	7.01
04/10/1992	7.09	7.09	7.01	7.03
04/13/1992	7.06	7.06	6.96	6.96
04/14/1992	7.06	7.08	7.04	7.06
04/15/1992	7.1	7.11	7.08	7.11
04/16/1992	7.13	7.13	7.11	7.11
04/21/1992	7.09	7.09	7.08	7.08
04/22/1992	7.11	7.11	7.06	7.11
04/23/1992	7.15	7.3	7.15	7.26
04/24/1992	7.28	7.65	7.28	7.56
04/28/1992	7.56	7.6	7.45	7.47
04/29/1992	7.55	7.55	7.45	7.45
04/30/1992	7.5	7.6	7.5	7.58
05/04/1992	7.58	7.65	7.57	7.63
05/05/1992	7.8	7.82	7.75	7.82
05/06/1992	7.81	8.04	7.8	8.04
05/07/1992	8.13	8.24	8.04	8.04
05/08/1992	7.99	8.09	7.99	8.09
05/11/1992	8.14	8.14	8.11	8.14
05/12/1992	8.06	8.06	7.9	7.9
05/13/1992	7.7	7.7	7.6	7.64
05/14/1992	7.45	7.49	7.33	7.4
05/15/1992	7.3	7.37	7.3	7.35
05/18/1992	7.4	7.5	7.4	7.46
05/19/1992	7.54	7.58	7.54	7.55
05/20/1992	7.57	7.69	7.57	7.69
05/21/1992	7.75	7.75	7.7	7.73
05/22/1992	7.7	7.73	7.7	7.7
05/25/1992	7.7	7.73	7.7	7.73
05/26/1992	7.7	7.75	7.7	7.75
05/27/1992	7.77	7.77	7.75	7.75
05/29/1992	7.65	7.68	7.65	7.65
06/01/1992	7.59	7.6	7.59	7.6
06/02/1992	7.75	7.8	7.7	7.75
06/03/1992	7.6	7.7	7.6	7.6
06/04/1992	7.5	7.65	7.5	7.5
06/05/1992	7.5	7.55	7.42	7.55
06/09/1992	7.55	7.55	7.5	7.5
06/10/1992	7.5	7.5	7.48	7.5
06/11/1992	7.45	7.47	7.4	7.41
06/12/1992	7.3	7.35	7.3	7.35
06/15/1992	7.38	7.38	7.25	7.25
06/16/1992	7.2	7.35	7.2	7.35
06/17/1992	7.16	7.16	7.11	7.11
06/18/1992	6.93	7.01	6.93	7.01
06/19/1992	7.01	7.06	7.01	7.06
06/22/1992	7.06	7.08	7.01	7.06
06/23/1992	7.09	7.11	7.09	7.09
06/24/1992	7.11	7.11	6.96	7.01
06/25/1992	6.97	7.06	6.86	6.94
06/26/1992	7	7	6.94	6.96
06/29/1992	6.96	6.96	6.92	6.96
06/30/1992	7.03	7.03	6.96	6.99
07/01/1992	7	7	6.99	7
07/02/1992	6.98	6.98	6.89	6.96
07/03/1992	6.98	7	6.96	7
07/06/1992	7	7	6.98	7
07/07/1992	6.97	6.97	6.93	6.97
07/08/1992	6.91	6.91	6.83	6.84
07/09/1992	6.84	6.84	6.84	6.84
07/10/1992	6.86	6.86	6.82	6.82
07/13/1992	6.85	6.85	6.81	6.81
07/14/1992	6.8	6.8	6.76	6.76
07/15/1992	6.75	6.8	6.75	6.8
07/16/1992	6.76	6.8	6.66	6.69
07/17/1992	6.61	6.66	6.61	6.66
07/20/1992	6.51	6.51	6.51	6.51
07/21/1992	6.61	6.76	6.61	6.76
07/22/1992	6.71	6.76	6.61	6.74
07/23/1992	6.66	6.66	6.66	6.66
07/24/1992	6.71	6.71	6.61	6.61
07/27/1992	6.66	6.66	6.61	6.61
07/28/1992	6.56	6.71	6.56	6.66
07/29/1992	6.66	6.69	6.61	6.61
07/30/1992	6.69	6.69	6.56	6.56
07/31/1992	6.56	6.56	6.54	6.56
08/03/1992	6.56	6.76	6.56	6.67
08/04/1992	6.71	6.71	6.61	6.66
08/05/1992	6.61	6.66	6.61	6.61
08/06/1992	6.64	6.65	6.61	6.61
08/07/1992	6.56	6.59	6.56	6.59
08/10/1992	6.56	6.66	6.56	6.64
08/11/1992	6.66	6.66	6.49	6.49
08/12/1992	6.51	6.51	6.49	6.5
08/13/1992	6.51	6.51	6.48	6.48
08/14/1992	6.48	6.48	6.48	6.48
08/17/1992	6.56	6.56	6.46	6.46
08/18/1992	6.44	6.44	6.35	6.35
08/19/1992	6.3	6.3	6.22	6.26
08/20/1992	6.22	6.22	6.17	6.22
08/21/1992	6.12	6.27	6.12	6.17
08/24/1992	6.17	6.17	6.12	6.12
08/25/1992	5.92	5.92	5.68	5.68
08/26/1992	5.68	5.72	5.63	5.63
08/27/1992	5.72	5.92	5.71	5.71
08/28/1992	5.68	5.77	5.68	5.72
08/31/1992	5.77	5.82	5.72	5.79
09/01/1992	5.8	5.82	5.77	5.82
09/02/1992	5.72	5.77	5.72	5.77
09/03/1992	5.82	5.82	5.77	5.82
09/04/1992	5.77	5.87	5.77	5.82
09/07/1992	5.82	5.82	5.72	5.72
09/08/1992	5.63	5.63	5.48	5.48
09/09/1992	5.38	5.43	5.28	5.38
09/10/1992	5.28	5.38	5.28	5.33
09/11/1992	5.23	5.28	5.23	5.28
09/15/1992	5.33	5.38	5.33	5.38
09/16/1992	5.43	5.63	5.43	5.63
09/17/1992	5.82	6.12	5.77	6.02
09/18/1992	6.02	6.12	6.02	6.02
09/21/1992	6.02	6.02	5.92	5.92
09/22/1992	5.92	5.92	5.87	5.9
09/23/1992	5.92	5.92	5.87	5.9
09/24/1992	5.93	5.93	5.87	5.9
09/25/1992	5.92	5.92	5.82	5.82
09/28/1992	5.82	5.82	5.63	5.77
09/29/1992	5.43	5.63	5.43	5.58
09/30/1992	5.43	5.43	5.38	5.38
10/01/1992	5.38	5.58	5.38	5.58
10/02/1992	5.53	5.63	5.53	5.53
10/05/1992	5.33	5.38	5.33	5.38
10/06/1992	5.48	5.48	5.34	5.43
10/07/1992	5.38	5.44	5.33	5.43
10/08/1992	5.38	5.53	5.38	5.53
10/09/1992	5.53	5.53	5.33	5.33
10/12/1992	5.33	5.33	5.23	5.28
10/13/1992	5.38	5.38	5.33	5.33
10/14/1992	5.23	5.33	5.23	5.33
10/15/1992	5.23	5.33	5.23	5.33
10/16/1992	5.33	5.33	5.33	5.33
10/19/1992	5.23	5.33	5.23	5.33
10/20/1992	5.43	5.48	5.43	5.48
10/21/1992	5.48	5.48	5.38	5.43
10/22/1992	5.51	5.51	5.43	5.43
10/23/1992	5.48	5.48	5.38	5.48
10/26/1992	5.48	5.48	5.28	5.28
10/27/1992	5.33	5.33	5.23	5.23
10/28/1992	5.28	5.28	5.23	5.23
10/29/1992	5.23	5.23	5.08	5.08
10/30/1992	5.13	5.28	5.08	5.18
11/02/1992	5.13	5.13	5.03	5.03
11/03/1992	5.18	5.18	5.13	5.13
11/04/1992	4.99	4.99	4.93	4.99
11/05/1992	4.99	5.05	4.99	5.05
11/06/1992	5.03	5.05	4.93	4.98
11/09/1992	4.98	5	4.98	5
11/10/1992	5.03	5.08	5.03	5.08
11/11/1992	5.11	5.11	5.05	5.08
11/12/1992	5.08	5.08	5.03	5.03
11/13/1992	4.98	4.98	4.98	4.98
11/16/1992	4.93	4.99	4.93	4.97
11/17/1992	4.98	4.98	4.9	4.9
11/18/1992	4.84	4.89	4.84	4.85
11/19/1992	4.89	5.08	4.89	5.08
11/20/1992	5.11	5.11	5.06	5.08
11/23/1992	5.11	5.15	5.08	5.08
11/24/1992	5.08	5.08	4.98	5.03
11/25/1992	5.08	5.18	5.08	5.08
11/26/1992	5.08	5.08	5.08	5.08
11/27/1992	5.18	5.23	5.18	5.23
11/30/1992	5.28	5.33	5.18	5.18
12/01/1992	5.33	5.33	5.18	5.23
12/02/1992	5.25	5.33	5.25	5.28
12/03/1992	5.33	5.33	5.28	5.28
12/04/1992	5.33	5.43	5.28	5.28
12/07/1992	5.23	5.28	5.03	5.23
12/08/1992	5.23	5.23	5.18	5.23
12/09/1992	5.28	5.33	5.23	5.23
12/10/1992	5.28	5.33	5.18	5.23
12/11/1992	5.23	5.33	5.23	5.33
12/14/1992	5.33	5.38	5.28	5.33
12/15/1992	5.28	5.33	5.28	5.28
12/16/1992	5.33	5.33	5.23	5.23
12/17/1992	5.13	5.18	5.08	5.08
12/18/1992	5.14	5.18	5.13	5.18
12/21/1992	5.33	5.68	5.33	5.68
12/22/1992	5.72	5.76	5.65	5.65
12/23/1992	5.77	5.84	5.72	5.84
12/28/1992	5.82	5.86	5.79	5.84
12/29/1992	5.84	6.02	5.84	6.02
12/30/1992	5.92	6.02	5.92	6.02

Menu

Create your free account now!

SCHP.SW: Schindler Holding AG Historical Data

1992 Historical Chart

Average

Low

High