SCHP.SW: Schindler Holding AG Historical Data

2006 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 65.1017

CLOSE 65.2064

Low

LOW 52.1

High

HIGH 77.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	52.1	52.1	52.1	52.1
01/03/2006	52.1	53.5	52.1	53.5
01/04/2006	53.5	56	53.5	56
01/05/2006	56	56.8	54.55	55
01/06/2006	54.5	55.5	54.5	55.05
01/09/2006	55	55.3	55	55
01/10/2006	55	55.2	54.7	55.2
01/11/2006	55.2	56	55.2	56
01/12/2006	55.9	57	55.9	56.65
01/13/2006	57.15	57.9	56.45	57.55
01/16/2006	58	58	56.6	57
01/17/2006	56.5	57.5	56.5	56.5
01/18/2006	55.4	56.5	54.3	56.1
01/19/2006	56.3	57.65	56.25	57.4
01/20/2006	57.5	57.5	56.25	56.7
01/23/2006	56	57.4	55.65	57.4
01/24/2006	57.4	57.65	56.95	57.5
01/25/2006	56.8	57.6	56.8	57.5
01/26/2006	56.4	57.05	56	56.55
01/27/2006	56.5	57.4	56.3	56.8
01/30/2006	56.7	56.8	55.75	56.1
01/31/2006	56.1	56.3	55.45	55.45
02/01/2006	55.2	56.15	55.2	55.6
02/02/2006	55.8	56.1	55.8	55.95
02/03/2006	55.45	56	55.45	56
02/06/2006	55.2	56.3	53.9	56.3
02/07/2006	56	56.4	55.7	56.2
02/08/2006	55.3	56.3	55.25	56.3
02/09/2006	55.7	57.4	55.7	57.1
02/10/2006	56.2	57.45	56.2	57.45
02/13/2006	56.7	57.4	56.7	57
02/14/2006	57	57.4	57	57.2
02/15/2006	56.6	57.3	56.5	56.5
02/16/2006	56.8	56.8	55.9	56.4
02/17/2006	56.5	56.5	55.1	55.25
02/20/2006	55	56	55	55.4
02/21/2006	55.1	55.5	55.1	55.5
02/22/2006	55.5	55.5	54.4	55
02/23/2006	55.25	55.85	55.05	55.1
02/24/2006	55.2	55.4	54.55	55
02/27/2006	58	63.5	58	62.6
02/28/2006	63.8	64.5	61.5	62.2
03/01/2006	63	63.6	61.2	63.35
03/02/2006	63.7	64.6	63.5	63.5
03/03/2006	64.5	65.35	63.5	63.5
03/06/2006	64	64.2	62.6	62.7
03/07/2006	63	63.5	61	61
03/08/2006	61	62.6	60.4	62
03/09/2006	62.5	62.5	61.5	62
03/10/2006	62	62.4	61.6	62
03/13/2006	62.05	63.9	62.05	63.9
03/14/2006	63.5	64.15	63.15	63.6
03/15/2006	63.6	63.9	62.6	63
03/16/2006	63	64.45	62.85	64.15
03/17/2006	64.05	68	64.05	68
03/20/2006	68.6	70.6	68.55	70
03/21/2006	68.5	69.5	68	69
03/22/2006	68.4	68.6	67.5	68.4
03/23/2006	68	68.35	67.35	68
03/24/2006	67.7	67.7	67.15	67.2
03/27/2006	67	67.35	66.9	67.3
03/28/2006	67.3	69.7	67.2	69.7
03/29/2006	68.55	68.7	66.7	67.6
03/30/2006	68.75	69	68.05	68.8
03/31/2006	68.8	69.9	68.25	69.5
04/03/2006	70	71.75	69.95	71
04/04/2006	71.1	71.2	70.05	70.3
04/05/2006	70.95	71	68.6	68.8
04/06/2006	69.5	69.5	66.25	67
04/07/2006	67.5	68	67	68
04/10/2006	68	69.35	66.35	67.2
04/11/2006	67.25	67.65	66.4	66.75
04/12/2006	66.1	66.25	63.1	65
04/13/2006	65.3	66.25	65	66
04/14/2006	66	66	66	66
04/17/2006	66	66	66	66
04/18/2006	65.55	66.7	65.1	66.7
04/19/2006	67	68.7	66.95	68.7
04/20/2006	69.05	69.1	66.55	68
04/21/2006	68.5	69.35	68.3	68.3
04/24/2006	69	69	67.05	67.25
04/25/2006	67.95	68.4	67.1	67.3
04/26/2006	68	68	67	67.4
04/27/2006	67.5	68.55	66.7	66.7
04/28/2006	66.95	68.25	66.7	68
05/01/2006	68	68	68	68
05/02/2006	67	68.8	67	68.25
05/03/2006	67.75	69.7	67.75	69.7
05/04/2006	69.5	71	68.8	70.5
05/05/2006	71	73	70.5	72.2
05/08/2006	72.5	75.5	72.5	74.4
05/09/2006	74.25	74.75	72.6	73.75
05/10/2006	73.5	75.4	73.5	73.7
05/11/2006	74.9	74.95	73	73.5
05/12/2006	72.95	72.95	69.5	71
05/15/2006	71	71	68.2	69.1
05/16/2006	70	70	67.7	67.95
05/17/2006	68	68.45	65	65
05/18/2006	64.5	65.9	63.4	63.4
05/19/2006	63.95	67	62	63.9
05/22/2006	64.3	64.3	60.75	61.2
05/23/2006	61.05	63.8	61.05	63.5
05/24/2006	62.25	63	60.3	61.5
05/25/2006	61.5	61.5	61.5	61.5
05/26/2006	64	64	62.2	62.65
05/29/2006	62	64	62	63.3
05/30/2006	62.4	63.6	62.1	62.5
05/31/2006	61	63.75	60	63.75
06/01/2006	62.8	64.05	62.55	63.3
06/02/2006	63.95	66	63.3	64.45
06/05/2006	64.45	64.45	64.45	64.45
06/06/2006	64	64	61	62.25
06/07/2006	62	63	60	61.5
06/08/2006	60	60.2	55.55	58.35
06/09/2006	59.25	60.15	58.2	60
06/12/2006	59	60.95	57.25	58.4
06/13/2006	56	60	55.5	59.7
06/14/2006	59.5	61.4	58.25	61.4
06/15/2006	60.2	63.5	60.2	62.8
06/16/2006	66	66	62.05	64
06/19/2006	64.3	65.25	63.25	65
06/20/2006	65	65	62.85	63.4
06/21/2006	63.3	63.5	61.65	62.45
06/22/2006	62.1	62.75	61.5	61.6
06/23/2006	61.3	62	60.8	61
06/26/2006	61.6	62	60.65	61.25
06/27/2006	62.45	62.75	61.1	61.75
06/28/2006	61.2	61.75	61.2	61.6
06/29/2006	62.5	62.5	61.6	62
06/30/2006	62.35	64.5	62.35	63.45
07/03/2006	64.95	64.95	63.9	64.7
07/04/2006	64	64.75	64	64.55
07/05/2006	64	64.5	63.8	64.1
07/06/2006	63.5	64.75	62.25	62.95
07/07/2006	63	63.4	62.2	62.2
07/10/2006	63.15	64.45	63	63.7
07/11/2006	64.5	64.5	63	63.3
07/12/2006	63	63.5	62.8	63.1
07/13/2006	62.5	63.15	61.9	63
07/14/2006	62.5	63.1	61.65	62.2
07/17/2006	62	62	61	61.05
07/18/2006	61.5	62	61	61.1
07/19/2006	62.3	62.3	61.3	62
07/20/2006	62	64.7	62	64.5
07/21/2006	64	64.75	61.7	63.65
07/24/2006	62.75	64	62.75	64
07/25/2006	63.4	64.5	62.7	63.4
07/26/2006	64	64	63.05	63.4
07/27/2006	64.3	66.25	63.75	64.5
07/28/2006	64.5	64.85	64.35	64.7
07/31/2006	64.65	66	64.35	66
08/01/2006	66	66	66	66
08/02/2006	65.8	65.95	64.5	65
08/03/2006	65	65	63.5	64.2
08/04/2006	64.9	64.9	63.4	64.2
08/07/2006	64.05	64.75	63.5	63.5
08/08/2006	63.5	64	62	64
08/09/2006	64	65.2	63.05	64.85
08/10/2006	64.8	64.8	63.5	63.5
08/11/2006	63.05	65.1	63.05	64.9
08/14/2006	64.5	66.55	64.5	66
08/15/2006	65.6	66.6	65.1	66.1
08/16/2006	66.5	67.8	66.5	67.5
08/17/2006	66.95	67.3	65.6	66
08/18/2006	66	66.5	64.7	65
08/21/2006	64.2	64.2	62.4	63.15
08/22/2006	63.9	64.5	63.05	64
08/23/2006	65	65	63.9	64.5
08/24/2006	64	65	63.8	65
08/25/2006	64.5	65	63.5	64.4
08/28/2006	64	65.45	63.5	64.7
08/29/2006	64.35	65.4	63.05	63.25
08/30/2006	63.85	64.6	63.4	64.5
08/31/2006	65	65	64	64.2
09/01/2006	64.1	64.35	63.95	64.25
09/04/2006	64.65	64.9	63.95	64.9
09/05/2006	64.9	65.5	64.5	65
09/06/2006	64.35	65	64.2	64.55
09/07/2006	64	64.4	63.05	63.05
09/08/2006	63.3	64.95	63.3	64.95
09/11/2006	65	65	63.4	63.6
09/12/2006	63.5	64.95	63.4	64
09/13/2006	64.4	65	63.65	65
09/14/2006	64.75	65	64.5	64.75
09/15/2006	63.55	64.4	63.4	64.4
09/18/2006	64.85	65.35	64.05	65
09/19/2006	65	66.5	64.75	66
09/20/2006	66	66	64.65	65
09/21/2006	65.05	65.8	64.25	65.45
09/22/2006	65.75	65.75	64.15	65.35
09/25/2006	65.3	65.3	63	63.55
09/26/2006	63.1	64.9	63.1	64.5
09/27/2006	64.5	64.95	64	64.5
09/28/2006	64.35	65	64.2	64.5
09/29/2006	64.5	65.2	63.8	65.2
10/02/2006	64.15	65.2	63.55	63.55
10/03/2006	64.45	64.45	63.15	63.6
10/04/2006	64	65.5	63.6	64.6
10/05/2006	65.7	65.95	64.75	65.85
10/06/2006	65.9	66.1	65.55	65.95
10/09/2006	64.75	65.9	64.75	65.75
10/10/2006	65.95	67.1	65.95	67
10/11/2006	66.8	67.6	66.45	67.6
10/12/2006	67.65	70.9	67.15	69.5
10/13/2006	70.8	70.8	68.5	69.8
10/16/2006	69.8	71.35	69.8	70.75
10/17/2006	70.75	71.8	70.75	71.1
10/18/2006	71.6	71.6	70.2	70.2
10/19/2006	70	70.9	69.1	69.65
10/20/2006	69.85	70.45	69.5	69.95
10/23/2006	70	70.15	68.65	69.75
10/24/2006	69.1	70.05	68.5	70.05
10/25/2006	70	71	69.7	70.65
10/26/2006	70.65	71.9	70.05	71.2
10/27/2006	71.2	71.75	71	71.5
10/30/2006	70.05	71.65	70.05	71.35
10/31/2006	70.75	72.45	70.75	71.45
11/01/2006	71.75	71.9	71.35	71.7
11/02/2006	71.8	72.1	71.4	71.55
11/03/2006	71.55	72.3	71.2	71.95
11/06/2006	71.5	72.2	70.5	72
11/07/2006	71.5	71.95	71.5	71.55
11/08/2006	70.85	72.5	70.85	71.5
11/09/2006	71.4	72.7	71.4	71.8
11/10/2006	71	71.35	70.3	71
11/13/2006	71	71.3	70	70.25
11/14/2006	70.15	70.45	69.15	69.15
11/15/2006	69.75	72.75	69.5	72.75
11/16/2006	72.45	72.95	71.55	72.7
11/17/2006	73.15	73.15	71.6	72.05
11/20/2006	71.5	72	70.6	72
11/21/2006	72	73	71.35	73
11/22/2006	72.75	74.8	72.75	74.55
11/23/2006	74.55	74.6	73.9	74.1
11/24/2006	74.1	74.2	72.55	73
11/27/2006	73.75	74.2	72.1	72.25
11/28/2006	71.6	72.5	70.75	71.75
11/29/2006	72.1	72.2	70.15	71.15
11/30/2006	71	71.85	71	71.55
12/01/2006	70.4	72.4	70.4	71.6
12/04/2006	71.7	72.75	71.55	72.6
12/05/2006	72.95	73	72.5	73
12/06/2006	73.5	73.95	73	73.25
12/07/2006	73.25	74.2	73.2	74.1
12/08/2006	74	74.25	73.05	73.05
12/11/2006	74.15	74.9	74	74.35
12/12/2006	74	74.7	73.65	74.3
12/13/2006	74.4	75	74	74.6
12/14/2006	74.4	75	74.25	75
12/15/2006	75	75.25	74.65	74.95
12/18/2006	75.2	76.7	75	75.05
12/19/2006	75	76.4	74.05	74.35
12/20/2006	75.45	76.9	75.3	76.1
12/21/2006	75.1	77.8	75.1	76.8
12/22/2006	77.5	77.5	76.2	76.2
12/27/2006	76.3	77.25	76	76
12/28/2006	76.4	76.75	75.1	75.1
12/29/2006	76	77.25	75.1	76.65

Menu

Create your free account now!

SCHP.SW: Schindler Holding AG Historical Data

2006 Historical Chart

Average

Low

High