SCHP.SW
Schindler Holding AG
13:09:20
269.2 Fr
0.0000 (%0.00)
Previous Close: 269.2
Day Low₺268.4
Day High₺270.4
SCHP.SW: Schindler Holding AG Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68.0674
CLOSE 67.9348
Low
LOW 41.3
High
HIGH 87.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2008 | 72.5 | 72.8 | 70.5 | 71.55 |
| 01/04/2008 | 72.15 | 72.2 | 68.6 | 70 |
| 01/07/2008 | 70.8 | 70.8 | 67.05 | 67.5 |
| 01/08/2008 | 67.25 | 69 | 67.25 | 67.9 |
| 01/09/2008 | 67.5 | 67.5 | 64.15 | 65.65 |
| 01/10/2008 | 65.65 | 66.35 | 63.75 | 64 |
| 01/11/2008 | 64.65 | 65.4 | 63.4 | 64.05 |
| 01/14/2008 | 64.5 | 65.5 | 63.55 | 64.7 |
| 01/15/2008 | 64 | 65.35 | 62.1 | 63 |
| 01/16/2008 | 63 | 63 | 60.8 | 61 |
| 01/17/2008 | 62 | 63.75 | 61.8 | 61.8 |
| 01/18/2008 | 61 | 61.5 | 59.3 | 59.75 |
| 01/21/2008 | 59 | 59 | 56.5 | 56.5 |
| 01/22/2008 | 55.5 | 59.8 | 54.5 | 58.4 |
| 01/23/2008 | 59.45 | 60 | 54.05 | 56.9 |
| 01/24/2008 | 57.3 | 62.5 | 57.3 | 61.65 |
| 01/25/2008 | 62.5 | 67 | 61.85 | 65 |
| 01/28/2008 | 64.55 | 64.8 | 62.6 | 63.6 |
| 01/29/2008 | 63.75 | 66.5 | 63.15 | 65 |
| 01/30/2008 | 65.2 | 65.45 | 63.65 | 65 |
| 01/31/2008 | 65.3 | 66 | 63 | 64.45 |
| 02/01/2008 | 65 | 67.5 | 63.45 | 66.6 |
| 02/04/2008 | 67.4 | 67.4 | 65.9 | 65.9 |
| 02/05/2008 | 66.6 | 67 | 65.15 | 66 |
| 02/06/2008 | 65 | 69 | 63.1 | 66.05 |
| 02/07/2008 | 65.05 | 65.8 | 63 | 63.6 |
| 02/08/2008 | 64.35 | 64.9 | 62 | 62.6 |
| 02/11/2008 | 61.7 | 64.1 | 61.05 | 62.65 |
| 02/12/2008 | 63.55 | 64.5 | 62.6 | 64.25 |
| 02/13/2008 | 63.5 | 65.45 | 63.5 | 63.95 |
| 02/14/2008 | 65.05 | 66.4 | 65.05 | 66.2 |
| 02/15/2008 | 64.95 | 67.25 | 63.6 | 65.35 |
| 02/18/2008 | 66 | 66.2 | 64.5 | 65.75 |
| 02/19/2008 | 65.25 | 66.3 | 64.75 | 66 |
| 02/20/2008 | 65 | 66.4 | 65 | 65.6 |
| 02/21/2008 | 66 | 66.2 | 65.6 | 66.05 |
| 02/22/2008 | 65.05 | 66.45 | 63.65 | 63.75 |
| 02/25/2008 | 64.9 | 66.5 | 64.7 | 66.3 |
| 02/26/2008 | 67.1 | 67.15 | 65.05 | 66.2 |
| 02/27/2008 | 66.8 | 66.8 | 65.2 | 65.95 |
| 02/28/2008 | 66.15 | 69.8 | 66.15 | 69 |
| 02/29/2008 | 68.4 | 72.25 | 68.4 | 71.65 |
| 03/03/2008 | 70 | 71 | 67.95 | 70.15 |
| 03/04/2008 | 71 | 71.45 | 68.25 | 70 |
| 03/05/2008 | 70.8 | 73.6 | 70.2 | 72.8 |
| 03/06/2008 | 74.25 | 74.6 | 73.9 | 74.05 |
| 03/07/2008 | 73.1 | 74.25 | 72.5 | 73.5 |
| 03/10/2008 | 73.5 | 75.5 | 71.25 | 73 |
| 03/11/2008 | 72.5 | 74.3 | 71.75 | 73.35 |
| 03/12/2008 | 74.75 | 75 | 73.05 | 73.8 |
| 03/13/2008 | 72.85 | 73.85 | 72.55 | 73.75 |
| 03/14/2008 | 72.3 | 74.75 | 72 | 73.15 |
| 03/17/2008 | 70 | 71.95 | 69 | 69.9 |
| 03/18/2008 | 70.7 | 72.05 | 70.5 | 70.9 |
| 03/19/2008 | 72 | 74.2 | 69.5 | 69.95 |
| 03/20/2008 | 68 | 73.1 | 67.7 | 70.6 |
| 03/25/2008 | 71.5 | 73.6 | 70.9 | 72.6 |
| 03/26/2008 | 72.6 | 73.7 | 71.8 | 73.25 |
| 03/27/2008 | 73.4 | 74.4 | 73 | 74.1 |
| 03/28/2008 | 73.55 | 74.45 | 73.3 | 73.35 |
| 03/31/2008 | 71.45 | 74.65 | 71 | 74.4 |
| 04/01/2008 | 75.75 | 75.75 | 73.7 | 75.1 |
| 04/02/2008 | 75.75 | 75.75 | 72 | 73.7 |
| 04/03/2008 | 74.3 | 74.65 | 73.15 | 74.1 |
| 04/04/2008 | 74 | 75.45 | 73.1 | 74.95 |
| 04/07/2008 | 76.2 | 77 | 75.15 | 76.4 |
| 04/08/2008 | 76.45 | 78.15 | 75.25 | 77 |
| 04/09/2008 | 76.25 | 76.25 | 74.85 | 75.35 |
| 04/10/2008 | 76 | 77.7 | 73.85 | 76.15 |
| 04/11/2008 | 76.8 | 78.15 | 74.8 | 75.75 |
| 04/14/2008 | 73.7 | 75.7 | 73.7 | 75.4 |
| 04/15/2008 | 75.5 | 75.8 | 74.8 | 75.6 |
| 04/16/2008 | 76.8 | 77.45 | 76.55 | 77.2 |
| 04/17/2008 | 78 | 78.85 | 76.7 | 77.8 |
| 04/18/2008 | 79 | 79.5 | 76.55 | 79 |
| 04/21/2008 | 79.45 | 79.45 | 75.5 | 76.45 |
| 04/22/2008 | 75.15 | 78.6 | 75.15 | 78 |
| 04/23/2008 | 80.9 | 87.1 | 80.45 | 87.1 |
| 04/24/2008 | 86.15 | 86.35 | 83.5 | 84 |
| 04/25/2008 | 83.95 | 85.8 | 83.95 | 84 |
| 04/28/2008 | 83.75 | 85.5 | 83.65 | 85.3 |
| 04/29/2008 | 84.5 | 85.45 | 83.55 | 83.55 |
| 04/30/2008 | 82.45 | 84.8 | 82.45 | 84.35 |
| 05/02/2008 | 84 | 85.85 | 82.3 | 85 |
| 05/05/2008 | 84.75 | 85 | 83.5 | 84.8 |
| 05/06/2008 | 84.5 | 85 | 83.8 | 84.5 |
| 05/07/2008 | 84.8 | 85.25 | 83.75 | 85.25 |
| 05/08/2008 | 83.05 | 87.25 | 83.05 | 87.1 |
| 05/09/2008 | 86.3 | 86.9 | 84 | 85.05 |
| 05/13/2008 | 83.6 | 85 | 83.55 | 83.6 |
| 05/14/2008 | 83.45 | 84.5 | 83 | 83 |
| 05/15/2008 | 82.4 | 85.7 | 82.15 | 84.7 |
| 05/16/2008 | 87 | 87 | 84.5 | 84.9 |
| 05/19/2008 | 84.7 | 87.5 | 83.6 | 86.7 |
| 05/20/2008 | 85.4 | 87.9 | 84.65 | 85.4 |
| 05/21/2008 | 84.15 | 86.85 | 83.1 | 84.15 |
| 05/22/2008 | 84 | 84.2 | 82.15 | 84 |
| 05/23/2008 | 83.9 | 84.2 | 83.15 | 83.9 |
| 05/26/2008 | 83 | 83 | 81.9 | 81.9 |
| 05/27/2008 | 82 | 82.6 | 79.1 | 81.5 |
| 05/28/2008 | 81.8 | 84.5 | 81.8 | 83.15 |
| 05/29/2008 | 83.05 | 84.5 | 83.05 | 83.9 |
| 05/30/2008 | 83.85 | 85 | 83.55 | 84.15 |
| 06/02/2008 | 84.95 | 85.9 | 83.7 | 85.55 |
| 06/03/2008 | 85.35 | 87.1 | 83.8 | 87.1 |
| 06/04/2008 | 87 | 87 | 84.8 | 85.5 |
| 06/05/2008 | 85.1 | 86.8 | 85.1 | 86.3 |
| 06/06/2008 | 86.8 | 87.85 | 83.65 | 84.3 |
| 06/09/2008 | 84 | 86.2 | 81.7 | 82.2 |
| 06/10/2008 | 82.25 | 84.95 | 81.15 | 83.3 |
| 06/11/2008 | 83 | 85 | 81.65 | 82.1 |
| 06/12/2008 | 81.75 | 82.5 | 80.5 | 81.2 |
| 06/13/2008 | 80.55 | 81 | 78 | 78.5 |
| 06/16/2008 | 78.2 | 81.4 | 78.2 | 79.8 |
| 06/17/2008 | 79.8 | 83.75 | 79.8 | 81.9 |
| 06/18/2008 | 81.1 | 82.95 | 81.1 | 81.7 |
| 06/19/2008 | 81.8 | 82.45 | 80.8 | 81.85 |
| 06/20/2008 | 80.25 | 81.9 | 79.25 | 81.25 |
| 06/23/2008 | 81 | 81.9 | 78.2 | 79 |
| 06/24/2008 | 78.95 | 78.95 | 76.1 | 78.35 |
| 06/25/2008 | 79 | 80 | 77.75 | 80 |
| 06/26/2008 | 78 | 80.45 | 78 | 78 |
| 06/27/2008 | 77 | 78.15 | 76.15 | 77.75 |
| 06/30/2008 | 76.75 | 78.8 | 75 | 76.15 |
| 07/01/2008 | 75.3 | 75.6 | 71.2 | 72 |
| 07/02/2008 | 72 | 72 | 68.35 | 70 |
| 07/03/2008 | 69 | 74 | 68.05 | 73.25 |
| 07/04/2008 | 73.05 | 73.5 | 70.75 | 71 |
| 07/07/2008 | 71.9 | 73 | 70.95 | 72.85 |
| 07/08/2008 | 71 | 71.9 | 70 | 70.4 |
| 07/09/2008 | 71.75 | 73.5 | 70 | 71.65 |
| 07/10/2008 | 70.1 | 71.6 | 67.2 | 69.3 |
| 07/11/2008 | 69 | 71.05 | 67.9 | 69.2 |
| 07/14/2008 | 69.4 | 70.7 | 68.7 | 70 |
| 07/15/2008 | 70 | 70.25 | 68.2 | 69.9 |
| 07/16/2008 | 69.6 | 69.85 | 67.8 | 69 |
| 07/17/2008 | 70.6 | 70.8 | 68.9 | 70.2 |
| 07/18/2008 | 68.1 | 71.5 | 67.5 | 71.25 |
| 07/21/2008 | 71 | 72.5 | 71 | 71.8 |
| 07/22/2008 | 72 | 74.25 | 71.8 | 74.15 |
| 07/23/2008 | 75 | 76.45 | 73.65 | 75.05 |
| 07/24/2008 | 75.1 | 76.35 | 73 | 73.25 |
| 07/25/2008 | 72.85 | 73.6 | 71.25 | 71.75 |
| 07/28/2008 | 72.25 | 72.25 | 69.5 | 69.85 |
| 07/29/2008 | 68.85 | 71.3 | 68.05 | 69.9 |
| 07/30/2008 | 71 | 72.55 | 70.3 | 70.55 |
| 07/31/2008 | 70.65 | 72 | 69.75 | 71.95 |
| 08/04/2008 | 71 | 71 | 69 | 69.15 |
| 08/05/2008 | 69.75 | 69.75 | 66.8 | 68 |
| 08/06/2008 | 68.1 | 70 | 68 | 69.6 |
| 08/07/2008 | 68.5 | 70.45 | 67.7 | 67.7 |
| 08/08/2008 | 67.05 | 71.45 | 67.05 | 71 |
| 08/11/2008 | 70.55 | 74.5 | 70.05 | 74.5 |
| 08/12/2008 | 75 | 78.1 | 73 | 73.95 |
| 08/13/2008 | 73.5 | 74 | 71.3 | 73 |
| 08/14/2008 | 73 | 73.1 | 71.4 | 71.9 |
| 08/15/2008 | 72.8 | 73.4 | 71.7 | 72.4 |
| 08/18/2008 | 71.7 | 74.95 | 71.7 | 74.2 |
| 08/19/2008 | 72.25 | 73.7 | 71.4 | 73.25 |
| 08/20/2008 | 74.25 | 74.4 | 71.85 | 72.2 |
| 08/21/2008 | 72.65 | 72.65 | 70.1 | 71.25 |
| 08/22/2008 | 71.15 | 72.6 | 70.65 | 72.05 |
| 08/25/2008 | 72.05 | 73 | 70.3 | 71.15 |
| 08/26/2008 | 70.5 | 72.4 | 69.75 | 72.4 |
| 08/27/2008 | 73.1 | 73.65 | 70 | 73 |
| 08/28/2008 | 72.55 | 75.3 | 72.1 | 74.5 |
| 08/29/2008 | 75.65 | 77.8 | 73.25 | 76 |
| 09/01/2008 | 75 | 76.15 | 75 | 75.5 |
| 09/02/2008 | 75.5 | 77.5 | 75 | 77 |
| 09/03/2008 | 76.95 | 77.95 | 75.8 | 76.8 |
| 09/04/2008 | 76.4 | 77.15 | 75.5 | 75.75 |
| 09/05/2008 | 75 | 75.95 | 74.6 | 75.6 |
| 09/08/2008 | 76.2 | 77.95 | 75.75 | 76.1 |
| 09/09/2008 | 76.1 | 76.3 | 74.6 | 75.15 |
| 09/10/2008 | 74.65 | 76.4 | 74.1 | 74.55 |
| 09/11/2008 | 74.5 | 75.55 | 74.5 | 74.55 |
| 09/12/2008 | 75 | 75.75 | 74.55 | 75.4 |
| 09/15/2008 | 74.5 | 74.95 | 72.45 | 74.85 |
| 09/16/2008 | 74.25 | 76.9 | 73.85 | 75.4 |
| 09/17/2008 | 76.95 | 77.7 | 73.5 | 73.5 |
| 09/18/2008 | 73 | 75.9 | 72 | 73.9 |
| 09/19/2008 | 72 | 76.9 | 72 | 74.25 |
| 09/22/2008 | 75.7 | 77.8 | 74.95 | 76.8 |
| 09/23/2008 | 75.45 | 75.5 | 73.15 | 75 |
| 09/24/2008 | 74.5 | 75.65 | 73.15 | 74.05 |
| 09/25/2008 | 73.65 | 75 | 73.5 | 74.25 |
| 09/26/2008 | 74.2 | 74.25 | 71.4 | 71.4 |
| 09/29/2008 | 70.6 | 71.85 | 65.05 | 66 |
| 09/30/2008 | 65 | 69.55 | 63.5 | 67 |
| 10/01/2008 | 67.5 | 69.85 | 62.5 | 63.65 |
| 10/02/2008 | 64.55 | 65.05 | 60.3 | 60.85 |
| 10/03/2008 | 62 | 64.95 | 59.1 | 59.8 |
| 10/06/2008 | 59.05 | 60.5 | 55.15 | 59 |
| 10/07/2008 | 60.15 | 61.45 | 57 | 57 |
| 10/08/2008 | 55.4 | 56.55 | 51.9 | 52.25 |
| 10/09/2008 | 53.85 | 56.3 | 53.35 | 55.2 |
| 10/10/2008 | 54 | 55 | 51 | 53 |
| 10/13/2008 | 67.95 | 67.95 | 58.5 | 59.9 |
| 10/14/2008 | 66 | 66 | 55.8 | 57.8 |
| 10/15/2008 | 57.5 | 58.5 | 54.3 | 55 |
| 10/16/2008 | 50.5 | 55.5 | 50.5 | 54.25 |
| 10/17/2008 | 57 | 57 | 51 | 51.75 |
| 10/20/2008 | 53.9 | 53.9 | 50.5 | 51.05 |
| 10/21/2008 | 52.7 | 53.95 | 48.7 | 53 |
| 10/22/2008 | 53 | 53.7 | 50.8 | 52.3 |
| 10/23/2008 | 51.65 | 51.75 | 47.5 | 50 |
| 10/24/2008 | 48.85 | 49.5 | 43.8 | 46.65 |
| 10/27/2008 | 44.5 | 45.6 | 41.3 | 43.75 |
| 10/28/2008 | 45.35 | 45.45 | 42.5 | 44 |
| 10/29/2008 | 47 | 53.95 | 46.1 | 51.65 |
| 10/30/2008 | 54.8 | 54.8 | 50 | 51.55 |
| 10/31/2008 | 52.15 | 52.35 | 50 | 50 |
| 11/03/2008 | 50 | 53.5 | 49 | 52.4 |
| 11/04/2008 | 53.35 | 57.65 | 51.7 | 56 |
| 11/05/2008 | 55.7 | 57.25 | 51.85 | 53.55 |
| 11/06/2008 | 51 | 53 | 48.8 | 50 |
| 11/07/2008 | 50.75 | 52 | 48.8 | 51.1 |
| 11/10/2008 | 52.75 | 55.75 | 52.2 | 53.1 |
| 11/11/2008 | 52.3 | 52.85 | 50 | 50 |
| 11/12/2008 | 51.35 | 51.35 | 49 | 49 |
| 11/13/2008 | 48.85 | 50.7 | 47.55 | 49.8 |
| 11/14/2008 | 51.95 | 52 | 47.8 | 50.35 |
| 11/17/2008 | 50.9 | 52.8 | 49.1 | 50.9 |
| 11/18/2008 | 51.9 | 51.9 | 46.05 | 47.5 |
| 11/19/2008 | 48.2 | 49.5 | 47 | 47.75 |
| 11/20/2008 | 47 | 47.45 | 45.95 | 47 |
| 11/21/2008 | 46.75 | 48.5 | 46.3 | 47 |
| 11/24/2008 | 48 | 50 | 48 | 49 |
| 11/25/2008 | 48.35 | 50.5 | 48.35 | 49.7 |
| 11/26/2008 | 49.9 | 51.75 | 48.15 | 51.25 |
| 11/27/2008 | 50.45 | 51.35 | 48.35 | 50 |
| 11/28/2008 | 49.55 | 50.45 | 48.15 | 49.2 |
| 12/01/2008 | 48.75 | 51.2 | 47.05 | 48.4 |
| 12/02/2008 | 47 | 50.15 | 47 | 48.75 |
| 12/03/2008 | 48.3 | 52.75 | 47.8 | 49.5 |
| 12/04/2008 | 49.5 | 53.2 | 48 | 49 |
| 12/05/2008 | 49 | 49.65 | 46.85 | 47 |
| 12/08/2008 | 49.5 | 49.75 | 47.55 | 49.75 |
| 12/09/2008 | 48.55 | 49.7 | 47.3 | 48.6 |
| 12/10/2008 | 49.25 | 50 | 46.95 | 49.85 |
| 12/11/2008 | 49.6 | 49.6 | 47.5 | 48.8 |
| 12/12/2008 | 47.85 | 49.45 | 47.55 | 49 |
| 12/15/2008 | 49 | 49.85 | 47.6 | 48.55 |
| 12/16/2008 | 47.8 | 48.85 | 46.7 | 47.3 |
| 12/17/2008 | 48.2 | 48.9 | 47.25 | 48.75 |
| 12/18/2008 | 49.25 | 49.6 | 48.3 | 49 |
| 12/19/2008 | 49.85 | 49.9 | 47.6 | 49 |
| 12/22/2008 | 49.5 | 49.5 | 47.3 | 48.2 |
| 12/23/2008 | 48 | 48.9 | 47.25 | 48 |
| 12/24/2008 | 48 | 48 | 48 | 48 |
| 12/29/2008 | 48.8 | 48.8 | 46.55 | 47.5 |
| 12/30/2008 | 47.5 | 48.5 | 47.25 | 48.1 |
| 12/31/2008 | 48.1 | 48.1 | 48.1 | 48.1 |