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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 64.3634
CLOSE 64.4184
Low
LOW 47.1
High
HIGH 80.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2009 | 49.45 | 51.7 | 49 | 51.25 |
| 01/06/2009 | 51.9 | 56 | 50.9 | 54.95 |
| 01/07/2009 | 55 | 56.05 | 52.55 | 54.1 |
| 01/08/2009 | 54 | 56.3 | 53.6 | 54.4 |
| 01/09/2009 | 55.25 | 55.25 | 53.25 | 53.55 |
| 01/12/2009 | 53.5 | 54.1 | 53.15 | 53.3 |
| 01/13/2009 | 53.95 | 53.95 | 52.05 | 52.9 |
| 01/14/2009 | 53.85 | 53.85 | 49.65 | 49.7 |
| 01/15/2009 | 49.15 | 50.85 | 48.8 | 50 |
| 01/16/2009 | 51.45 | 51.45 | 49.9 | 50 |
| 01/19/2009 | 50.25 | 51 | 47.1 | 48.2 |
| 01/20/2009 | 49.5 | 50.4 | 47.5 | 49 |
| 01/21/2009 | 48.5 | 52.3 | 48.5 | 49.35 |
| 01/22/2009 | 50.5 | 50.5 | 48.15 | 49.35 |
| 01/23/2009 | 49.35 | 51.1 | 48.25 | 50 |
| 01/26/2009 | 50.5 | 50.5 | 49 | 50.2 |
| 01/27/2009 | 50.2 | 51.15 | 49.5 | 50.45 |
| 01/28/2009 | 50.7 | 53.05 | 50.25 | 52.6 |
| 01/29/2009 | 52.4 | 53.3 | 50.8 | 52 |
| 01/30/2009 | 51.25 | 52.8 | 51.2 | 52.35 |
| 02/02/2009 | 53 | 53 | 50.9 | 51.25 |
| 02/03/2009 | 51.2 | 52.1 | 50.8 | 51.65 |
| 02/04/2009 | 52.5 | 54 | 52.1 | 53.05 |
| 02/05/2009 | 52.05 | 54.45 | 52.05 | 54.25 |
| 02/06/2009 | 54.9 | 56.05 | 54 | 56.05 |
| 02/09/2009 | 55.6 | 57.35 | 55 | 56.5 |
| 02/10/2009 | 56.55 | 56.55 | 53.4 | 53.5 |
| 02/11/2009 | 51 | 53.9 | 51 | 52.75 |
| 02/12/2009 | 53 | 54.45 | 52.65 | 53.7 |
| 02/13/2009 | 54.65 | 56.5 | 54.25 | 54.85 |
| 02/16/2009 | 54.05 | 55.7 | 51.7 | 52.8 |
| 02/17/2009 | 55.5 | 55.5 | 53.15 | 54.55 |
| 02/18/2009 | 54.5 | 56.25 | 54.5 | 55.55 |
| 02/19/2009 | 55.6 | 56.85 | 55.3 | 55.85 |
| 02/20/2009 | 54.75 | 55.3 | 52.5 | 53.05 |
| 02/23/2009 | 54 | 54 | 52.1 | 53 |
| 02/24/2009 | 52.8 | 57 | 52.4 | 57 |
| 02/25/2009 | 57.8 | 58.2 | 54 | 54 |
| 02/26/2009 | 54 | 56.65 | 53.35 | 55.5 |
| 02/27/2009 | 57 | 57.5 | 55 | 57.2 |
| 03/02/2009 | 55.5 | 56.85 | 53.85 | 54.7 |
| 03/03/2009 | 54.4 | 56 | 53.6 | 54.55 |
| 03/04/2009 | 54.7 | 56.3 | 54.45 | 55.7 |
| 03/05/2009 | 55.9 | 57 | 55 | 55.8 |
| 03/06/2009 | 55.2 | 56.85 | 53.2 | 55.1 |
| 03/09/2009 | 55 | 55.3 | 52.15 | 52.6 |
| 03/10/2009 | 53.05 | 55 | 52.35 | 53 |
| 03/11/2009 | 54 | 54.65 | 52.8 | 53.9 |
| 03/12/2009 | 53.25 | 56.1 | 53.25 | 54.1 |
| 03/13/2009 | 54 | 56.9 | 53.4 | 55.25 |
| 03/16/2009 | 54.35 | 55.8 | 53.4 | 55 |
| 03/17/2009 | 54.55 | 55.45 | 53 | 54.4 |
| 03/18/2009 | 53.35 | 54.5 | 51.55 | 52.25 |
| 03/19/2009 | 54 | 54.4 | 53.2 | 54.15 |
| 03/20/2009 | 53.9 | 54.25 | 52.85 | 52.85 |
| 03/23/2009 | 53.2 | 53.6 | 51.65 | 53.35 |
| 03/24/2009 | 53.75 | 55.1 | 52.75 | 52.75 |
| 03/25/2009 | 53.2 | 53.3 | 51.7 | 51.8 |
| 03/26/2009 | 52 | 52.6 | 51.6 | 52.1 |
| 03/27/2009 | 52.5 | 53.2 | 52 | 52.1 |
| 03/30/2009 | 51.85 | 52.9 | 50.95 | 52.9 |
| 03/31/2009 | 52.9 | 53.75 | 51.15 | 53.75 |
| 04/01/2009 | 52 | 53.65 | 51.7 | 53.65 |
| 04/02/2009 | 54.3 | 55.75 | 53.55 | 55 |
| 04/03/2009 | 54.45 | 55.5 | 52.4 | 54 |
| 04/06/2009 | 54.45 | 55.4 | 54.35 | 55 |
| 04/07/2009 | 55 | 55.55 | 53.9 | 54.85 |
| 04/08/2009 | 53.85 | 54.95 | 53.45 | 54.95 |
| 04/09/2009 | 55.35 | 55.5 | 54.45 | 54.9 |
| 04/14/2009 | 55 | 55.1 | 54 | 54.65 |
| 04/15/2009 | 54.3 | 57 | 54.3 | 57 |
| 04/16/2009 | 56.9 | 56.9 | 55 | 55.25 |
| 04/17/2009 | 56 | 57.2 | 55.35 | 57.15 |
| 04/20/2009 | 58 | 58.1 | 56.7 | 57.2 |
| 04/21/2009 | 57.2 | 58.25 | 56.65 | 56.65 |
| 04/22/2009 | 56.95 | 58.25 | 56.8 | 58 |
| 04/23/2009 | 58 | 59.2 | 57.05 | 58.75 |
| 04/24/2009 | 58.75 | 60.15 | 58.35 | 60 |
| 04/27/2009 | 59.75 | 60.15 | 59.2 | 59.9 |
| 04/28/2009 | 58.75 | 59.3 | 57.55 | 58.5 |
| 04/29/2009 | 58.8 | 59.25 | 58 | 59.25 |
| 04/30/2009 | 60 | 60.6 | 59.85 | 60.35 |
| 05/04/2009 | 60 | 61 | 59.55 | 60.9 |
| 05/05/2009 | 61.1 | 62.35 | 60.65 | 61 |
| 05/06/2009 | 60.05 | 62.5 | 60.05 | 60.3 |
| 05/07/2009 | 60.45 | 62.3 | 60.4 | 60.6 |
| 05/08/2009 | 61.7 | 64.15 | 60.8 | 64.15 |
| 05/11/2009 | 64.5 | 64.5 | 58.25 | 59.1 |
| 05/12/2009 | 58.2 | 60.85 | 57.95 | 59.6 |
| 05/13/2009 | 59.95 | 59.95 | 57.3 | 58.45 |
| 05/14/2009 | 58.3 | 64.7 | 58.2 | 63 |
| 05/15/2009 | 63.75 | 63.75 | 61.9 | 62.6 |
| 05/18/2009 | 62 | 63.9 | 61.95 | 63.25 |
| 05/19/2009 | 63.3 | 66.1 | 63.2 | 64.6 |
| 05/20/2009 | 64.95 | 64.95 | 60.9 | 63 |
| 05/22/2009 | 63.9 | 64.85 | 63.05 | 64.5 |
| 05/25/2009 | 63.45 | 64.9 | 63.1 | 63.5 |
| 05/26/2009 | 63.5 | 65.05 | 61.65 | 63.2 |
| 05/27/2009 | 63.4 | 64.8 | 63.4 | 64 |
| 05/28/2009 | 63.05 | 64.9 | 62.95 | 64 |
| 05/29/2009 | 64 | 64.9 | 61.8 | 63.6 |
| 06/02/2009 | 63.25 | 65 | 62.25 | 65 |
| 06/03/2009 | 64.1 | 65.4 | 63.45 | 64.2 |
| 06/04/2009 | 64.5 | 64.5 | 62.15 | 63.4 |
| 06/05/2009 | 64.3 | 64.3 | 62.2 | 62.55 |
| 06/08/2009 | 62.8 | 63.6 | 61.5 | 63.1 |
| 06/09/2009 | 63 | 64 | 61.5 | 64 |
| 06/10/2009 | 64.2 | 64.5 | 62.1 | 63.55 |
| 06/11/2009 | 62.85 | 64.85 | 62.85 | 64.6 |
| 06/12/2009 | 64.1 | 65 | 63.55 | 63.95 |
| 06/15/2009 | 64 | 65 | 63.55 | 64.2 |
| 06/16/2009 | 64.3 | 64.85 | 63.8 | 63.8 |
| 06/17/2009 | 63.5 | 64.25 | 63.05 | 63.8 |
| 06/18/2009 | 63.6 | 64 | 61.7 | 63.9 |
| 06/19/2009 | 64 | 64 | 62.8 | 63.6 |
| 06/22/2009 | 63.85 | 63.85 | 60.05 | 60.45 |
| 06/23/2009 | 60.6 | 62.4 | 60 | 61.7 |
| 06/24/2009 | 61.6 | 64 | 61.6 | 63.8 |
| 06/25/2009 | 63.8 | 64.5 | 62.25 | 63.15 |
| 06/26/2009 | 64.3 | 64.85 | 63.85 | 64.6 |
| 06/29/2009 | 64.4 | 66.5 | 63.65 | 65.4 |
| 06/30/2009 | 66.15 | 68.1 | 65 | 67.45 |
| 07/01/2009 | 67.4 | 67.4 | 64.45 | 65.95 |
| 07/02/2009 | 65.3 | 65.3 | 63.1 | 64.1 |
| 07/03/2009 | 63.15 | 65.9 | 63.15 | 65.85 |
| 07/06/2009 | 64.8 | 65.65 | 64 | 64.85 |
| 07/07/2009 | 65.25 | 65.25 | 63.85 | 65.05 |
| 07/08/2009 | 63.8 | 66.15 | 63.8 | 65.2 |
| 07/09/2009 | 66.35 | 66.6 | 63.1 | 63.55 |
| 07/10/2009 | 64 | 64.75 | 61.1 | 62.75 |
| 07/13/2009 | 61.85 | 63.95 | 61.05 | 63 |
| 07/14/2009 | 63.5 | 64.55 | 62.45 | 63.55 |
| 07/15/2009 | 64.8 | 65.55 | 62.75 | 63.3 |
| 07/16/2009 | 62.1 | 64.15 | 62.1 | 64 |
| 07/17/2009 | 64.3 | 64.75 | 62.95 | 64 |
| 07/20/2009 | 63.9 | 65.3 | 63.8 | 64.3 |
| 07/21/2009 | 64.7 | 68 | 64.7 | 66.95 |
| 07/22/2009 | 67.2 | 68 | 66.65 | 67.5 |
| 07/23/2009 | 67.3 | 67.75 | 66.3 | 67.65 |
| 07/24/2009 | 67.65 | 68.9 | 67.25 | 68.6 |
| 07/27/2009 | 70.7 | 71.6 | 69.8 | 71.45 |
| 07/28/2009 | 71.9 | 71.9 | 69.8 | 70.1 |
| 07/29/2009 | 70 | 70 | 68.7 | 68.75 |
| 07/30/2009 | 69.35 | 69.35 | 67.25 | 69 |
| 07/31/2009 | 69 | 69.35 | 68.25 | 69 |
| 08/03/2009 | 68.6 | 69.85 | 68.05 | 68.6 |
| 08/04/2009 | 68.95 | 69.95 | 68.2 | 69.7 |
| 08/05/2009 | 70 | 71 | 69.65 | 70 |
| 08/06/2009 | 70.3 | 70.3 | 67 | 68.6 |
| 08/07/2009 | 67.8 | 70.7 | 67.8 | 70.5 |
| 08/10/2009 | 70.4 | 70.75 | 66.1 | 69.5 |
| 08/11/2009 | 70 | 71 | 68.5 | 68.6 |
| 08/12/2009 | 68 | 70.5 | 67.65 | 69 |
| 08/13/2009 | 69.65 | 71 | 68.95 | 69.35 |
| 08/14/2009 | 69.95 | 71 | 69.6 | 70.3 |
| 08/17/2009 | 70.3 | 70.35 | 69.4 | 69.5 |
| 08/18/2009 | 69.95 | 69.95 | 66.6 | 68.8 |
| 08/19/2009 | 67.8 | 68.2 | 66.9 | 68 |
| 08/20/2009 | 68 | 68.2 | 67.3 | 67.3 |
| 08/21/2009 | 67 | 68.1 | 65.05 | 67.4 |
| 08/24/2009 | 68 | 68 | 67.35 | 67.5 |
| 08/25/2009 | 67 | 68.2 | 66.7 | 67.5 |
| 08/26/2009 | 67 | 69.05 | 67 | 68.1 |
| 08/27/2009 | 68 | 68.6 | 67.45 | 68.4 |
| 08/28/2009 | 68.5 | 69 | 68.2 | 68.7 |
| 08/31/2009 | 68.5 | 68.8 | 67.7 | 68.7 |
| 09/01/2009 | 68.5 | 69 | 67.5 | 69 |
| 09/02/2009 | 69.2 | 69.2 | 65.5 | 67.05 |
| 09/03/2009 | 66.75 | 67.5 | 66.3 | 66.85 |
| 09/04/2009 | 67.45 | 68.25 | 66.85 | 66.85 |
| 09/07/2009 | 67.15 | 68.25 | 66.5 | 67.6 |
| 09/08/2009 | 68.2 | 69.4 | 67.7 | 68.8 |
| 09/09/2009 | 68.65 | 70 | 68.65 | 69.3 |
| 09/10/2009 | 70 | 70.4 | 69.4 | 70 |
| 09/11/2009 | 70 | 71.9 | 69.8 | 71.9 |
| 09/14/2009 | 71.85 | 72 | 70.1 | 70.7 |
| 09/15/2009 | 71 | 71.45 | 70.3 | 71 |
| 09/16/2009 | 71.15 | 71.85 | 69.65 | 71.85 |
| 09/17/2009 | 72 | 72 | 70.5 | 70.8 |
| 09/18/2009 | 70.5 | 70.75 | 68.4 | 69.65 |
| 09/21/2009 | 69 | 70.4 | 68.45 | 69.85 |
| 09/22/2009 | 70 | 70.5 | 68.65 | 69.4 |
| 09/23/2009 | 69.8 | 70.3 | 69.5 | 70.15 |
| 09/24/2009 | 70 | 71.25 | 69.3 | 69.65 |
| 09/25/2009 | 69.65 | 70.8 | 69.2 | 70.05 |
| 09/28/2009 | 70.75 | 71.15 | 69.4 | 70.85 |
| 09/29/2009 | 70.65 | 71.5 | 70.1 | 71.25 |
| 09/30/2009 | 71.25 | 72 | 70.75 | 71.05 |
| 10/01/2009 | 71.3 | 71.95 | 69.8 | 69.8 |
| 10/02/2009 | 69.7 | 69.7 | 66.95 | 66.95 |
| 10/05/2009 | 67.5 | 68.9 | 66.65 | 67.9 |
| 10/06/2009 | 68 | 69.4 | 68 | 68.5 |
| 10/07/2009 | 69.05 | 70.4 | 68.5 | 69.75 |
| 10/08/2009 | 70.75 | 71.7 | 70.15 | 70.9 |
| 10/09/2009 | 71 | 71.5 | 70.2 | 71.15 |
| 10/12/2009 | 71.6 | 71.95 | 71.15 | 71.3 |
| 10/13/2009 | 71.7 | 71.75 | 70.6 | 71.3 |
| 10/14/2009 | 71.45 | 71.8 | 70.4 | 70.8 |
| 10/15/2009 | 70.5 | 71.05 | 69.8 | 70.75 |
| 10/16/2009 | 70.95 | 71.95 | 70.6 | 71.65 |
| 10/19/2009 | 71.85 | 72 | 71.15 | 71.7 |
| 10/20/2009 | 72 | 72 | 70.8 | 71.3 |
| 10/21/2009 | 71.9 | 71.9 | 70.8 | 71 |
| 10/22/2009 | 70.6 | 71.45 | 69.8 | 71.3 |
| 10/23/2009 | 72 | 72.75 | 71.1 | 71.55 |
| 10/26/2009 | 71.3 | 71.5 | 69.7 | 70 |
| 10/27/2009 | 71.5 | 74.7 | 70.95 | 72.4 |
| 10/28/2009 | 72 | 72.7 | 70.65 | 70.9 |
| 10/29/2009 | 71 | 74.05 | 70.45 | 71 |
| 10/30/2009 | 71.55 | 72.65 | 70.3 | 70.3 |
| 11/02/2009 | 70.2 | 72.2 | 70.2 | 70.85 |
| 11/03/2009 | 70.3 | 72.4 | 70.2 | 72.2 |
| 11/04/2009 | 72.9 | 74.4 | 72.9 | 74 |
| 11/05/2009 | 73.85 | 75.8 | 73 | 75 |
| 11/06/2009 | 75.7 | 76.2 | 75.2 | 75.85 |
| 11/09/2009 | 76.35 | 76.6 | 75.55 | 76.5 |
| 11/10/2009 | 75.65 | 76.5 | 75.35 | 76.1 |
| 11/11/2009 | 76.6 | 78 | 75.7 | 77.25 |
| 11/12/2009 | 76.5 | 77.25 | 76.4 | 76.9 |
| 11/13/2009 | 76.25 | 77.45 | 75.65 | 76.5 |
| 11/16/2009 | 76.55 | 77.45 | 76.45 | 76.95 |
| 11/17/2009 | 77.4 | 77.5 | 74.95 | 76 |
| 11/18/2009 | 76.25 | 77 | 75.6 | 76.25 |
| 11/19/2009 | 76.5 | 76.8 | 74.65 | 75.3 |
| 11/20/2009 | 75.45 | 77.3 | 75.45 | 76 |
| 11/23/2009 | 75.9 | 76.95 | 75.4 | 76.8 |
| 11/24/2009 | 76.8 | 76.8 | 74.8 | 74.95 |
| 11/25/2009 | 75.85 | 76.1 | 74.45 | 75.75 |
| 11/26/2009 | 76 | 76.45 | 74.6 | 75 |
| 11/27/2009 | 73.85 | 75.4 | 73.85 | 74.85 |
| 11/30/2009 | 74.7 | 75.95 | 73.95 | 75.75 |
| 12/01/2009 | 75.75 | 76.1 | 74.25 | 75.25 |
| 12/02/2009 | 74.75 | 76.15 | 74.55 | 75 |
| 12/03/2009 | 75.65 | 75.7 | 74.45 | 75.2 |
| 12/04/2009 | 75.6 | 77.5 | 75.6 | 77.15 |
| 12/07/2009 | 76.65 | 78.75 | 76.25 | 78 |
| 12/08/2009 | 77.7 | 78.3 | 75.4 | 75.75 |
| 12/09/2009 | 75.55 | 75.85 | 74 | 74.3 |
| 12/10/2009 | 74.75 | 76.35 | 73.95 | 74.7 |
| 12/11/2009 | 74.5 | 77.25 | 74.5 | 76.4 |
| 12/14/2009 | 77.5 | 78.3 | 75.7 | 78.1 |
| 12/15/2009 | 78.3 | 79.45 | 76.6 | 77.7 |
| 12/16/2009 | 76.9 | 78.55 | 76.35 | 77.55 |
| 12/17/2009 | 77.25 | 78 | 76.45 | 77.25 |
| 12/18/2009 | 76.2 | 80.4 | 76.2 | 80 |
| 12/21/2009 | 80.25 | 80.6 | 77.6 | 80 |
| 12/22/2009 | 79.95 | 80.6 | 79.35 | 79.8 |
| 12/23/2009 | 79.4 | 80 | 78.85 | 79.5 |
| 12/24/2009 | 79.5 | 79.5 | 79.5 | 79.5 |
| 12/28/2009 | 79.55 | 80.15 | 79.15 | 80 |
| 12/29/2009 | 79.65 | 80.1 | 79.6 | 80 |
| 12/30/2009 | 80.5 | 80.6 | 79.05 | 79.65 |
| 12/31/2009 | 79.65 | 79.65 | 79.65 | 79.65 |