SCHP.SW: Schindler Holding AG Historical Data

2010 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 96.3374

CLOSE 96.4228

Low

LOW 76.05

High

HIGH 118.4

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	79.35	81.85	79.15	81.3
01/05/2010	80.85	83.15	80.3	82.6
01/06/2010	81.95	82.95	81.6	82
01/07/2010	81.5	82.95	81.3	82
01/08/2010	82.2	82.9	81.9	82
01/11/2010	81.7	82.95	81.7	82.5
01/12/2010	82.5	82.8	80.8	81.1
01/13/2010	80.4	82.05	79.85	80.6
01/14/2010	81	82.9	80.3	82.1
01/15/2010	81.7	82.45	79.9	81.4
01/18/2010	81.7	82.65	80.75	81.5
01/19/2010	81	81.8	80.2	81.45
01/20/2010	81.65	82.35	81	81.5
01/21/2010	81.85	82.85	80.8	81.45
01/22/2010	81.4	81.6	78.75	79.6
01/25/2010	79.3	80.2	78.05	79.3
01/26/2010	79.4	79.55	77.2	78.95
01/27/2010	78.6	79.8	77.35	78.7
01/28/2010	79.5	80.05	78.5	78.5
01/29/2010	79.1	80.4	78.15	78.75
02/01/2010	79.1	81.75	78.3	80.75
02/02/2010	81.25	81.5	80.25	81
02/03/2010	81.3	81.6	79.9	80.7
02/04/2010	80.95	81	79	79.3
02/05/2010	78.75	80.4	76.05	77.15
02/08/2010	78.1	78.9	76.5	78.6
02/09/2010	79.1	81.9	79.1	80
02/10/2010	82.55	82.55	79.9	80.55
02/11/2010	81.65	82.35	79.65	80
02/12/2010	80.4	80.85	79.4	79.65
02/15/2010	80.3	80.75	80.05	80.45
02/16/2010	80.65	81.5	80.45	80.75
02/17/2010	81.85	82.45	81.1	81.9
02/18/2010	82.4	85.7	81.1	85.2
02/19/2010	83.5	86	83.5	85.45
02/22/2010	85.2	87.45	85.2	86.7
02/23/2010	86.9	87	85.55	85.9
02/24/2010	85.1	86.5	84.7	85
02/25/2010	84.6	85.35	83.95	84.45
02/26/2010	83.95	86	83.5	85.8
03/01/2010	85.9	86.9	85.3	86.5
03/02/2010	86.5	86.95	85.55	86.55
03/03/2010	86.05	88.55	85.85	88.55
03/04/2010	89.15	91	88.35	89.5
03/05/2010	89	89.75	88.25	89.5
03/08/2010	89.05	89.05	88	88.8
03/09/2010	89	89	86.35	87.9
03/10/2010	87.95	88.5	87.2	87.9
03/11/2010	87.25	88.5	86.75	88
03/12/2010	88.5	88.55	87.45	88.1
03/15/2010	87.5	88.25	87.2	87.95
03/16/2010	88.5	88.8	87.9	88.35
03/17/2010	87.1	88.95	86.25	88.4
03/18/2010	88.5	89	87.95	89
03/19/2010	89	89.95	88.55	89
03/22/2010	88.55	90.2	88.55	89.85
03/23/2010	89.8	92	89.75	91.3
03/24/2010	91.9	92.2	90.5	91.75
03/25/2010	91.8	92.4	91.2	92
03/26/2010	92.5	92.75	91.6	91.9
03/29/2010	91.25	92.8	91.25	92.1
03/30/2010	92.2	93.1	91.95	92.55
03/31/2010	92	93.5	91.5	92.8
04/01/2010	93.7	94.6	93.5	94.5
04/06/2010	94.8	96.5	94.5	95.5
04/07/2010	95.8	95.8	93.8	94
04/08/2010	92.5	94	92.5	93.5
04/09/2010	94.4	94.4	93.35	93.75
04/12/2010	94.4	94.7	93.1	94.65
04/13/2010	93.9	94.95	93.75	94.7
04/14/2010	94.9	95.35	94.3	95.2
04/15/2010	94.85	95.65	93.9	94.15
04/16/2010	94.9	95.4	93.45	94.5
04/19/2010	93.7	95.2	93.25	93.95
04/20/2010	94.9	96.05	94.15	95.3
04/21/2010	95.4	96.15	95.25	95.65
04/22/2010	96	99.7	95.6	97.65
04/23/2010	98.9	98.9	97.5	98.75
04/26/2010	98.15	99.15	96.8	96.95
04/27/2010	96.35	96.7	94.25	94.25
04/28/2010	92.4	94.55	92.4	92.85
04/29/2010	92.25	96.3	92.25	95.5
04/30/2010	94.2	95.9	94.2	95
05/03/2010	94.3	95.4	94.3	95.4
05/04/2010	95.55	96	93.25	94.1
05/05/2010	93	93.85	91	91.8
05/06/2010	91.3	91.7	89.55	90.2
05/07/2010	89	89.95	85.9	85.9
05/10/2010	87.5	93.65	87	93.15
05/11/2010	91.8	93.3	90.2	92.1
05/12/2010	92.55	94.15	91.4	94
05/14/2010	93.4	94.6	90.75	90.75
05/17/2010	89.9	90.75	88.85	89.2
05/18/2010	89	90.4	88.8	89.3
05/19/2010	88.7	89.05	87.1	87.25
05/20/2010	88.15	88.15	84.55	84.6
05/21/2010	85.65	86.85	84.35	86.4
05/25/2010	84.1	85.95	79.9	82.9
05/26/2010	82.9	86.8	82.9	86
05/27/2010	87.1	90.4	86	90
05/28/2010	91.1	92.45	90.3	90.6
05/31/2010	89.4	91.5	89.4	89.55
06/01/2010	89.2	90.15	87.6	90
06/02/2010	88.8	90	87.7	89.55
06/03/2010	91.9	91.9	90.15	90.9
06/04/2010	91.65	92.25	89.35	89.85
06/07/2010	89.2	89.75	87.45	88
06/08/2010	88.1	89.05	87.3	88.95
06/09/2010	89.75	90.6	88.65	90.6
06/10/2010	88.8	92.1	88.8	92.1
06/11/2010	93.25	93.5	91.05	92.7
06/14/2010	93.5	94.4	92.1	94.4
06/15/2010	93.3	94.1	92.45	93.8
06/16/2010	94.3	94.3	92.2	94
06/17/2010	93.5	94.7	93.3	93.75
06/18/2010	94	94.85	93.05	94
06/21/2010	94.6	95.55	93.9	95.5
06/22/2010	94.55	95	93.15	93.35
06/23/2010	93.1	94.1	92.7	93.6
06/24/2010	93.2	93.45	91.9	92.25
06/25/2010	91.75	93.3	90.65	92.05
06/28/2010	91.8	93.55	90.95	93.55
06/29/2010	93.05	93.8	90.45	91.55
06/30/2010	92.3	92.5	90.6	91.4
07/01/2010	90.85	91.95	90.05	91.6
07/02/2010	92.6	92.6	90.3	90.3
07/05/2010	90.25	91.05	90.05	90.55
07/06/2010	91.3	94	91	93.25
07/07/2010	92.75	93.5	91.8	93.5
07/08/2010	94.55	95.15	92.6	93.9
07/09/2010	94.75	94.95	92.25	94.25
07/12/2010	94.2	94.75	92.75	94
07/13/2010	94	96.05	93.1	96.05
07/14/2010	96.15	96.95	94	95.95
07/15/2010	96.2	96.2	93.8	95.75
07/16/2010	94.8	96	94.2	94.75
07/19/2010	95	95	92.65	93.35
07/20/2010	93.35	94.9	92.3	93.6
07/21/2010	94.95	97.4	94.4	96.5
07/22/2010	96.5	97.4	96	97
07/23/2010	96.6	98	96.6	97.5
07/26/2010	97.75	98.2	97.1	97.5
07/27/2010	98.4	98.45	96.7	97
07/28/2010	97.05	97.6	95	96
07/29/2010	95.85	97.45	94.4	95
07/30/2010	94.4	95.2	92.05	93.4
08/02/2010	93.5	96.05	93.5	96
08/03/2010	95.35	97.5	94.45	97.5
08/04/2010	97.45	97.45	94.65	97.35
08/05/2010	96.25	97.65	95.65	96.6
08/06/2010	97	97	93.8	94.35
08/09/2010	94.5	96.5	94	96.35
08/10/2010	96.65	96.65	93.1	93.9
08/11/2010	92.95	94.2	90.85	90.85
08/12/2010	91.2	91.85	90.55	91.2
08/13/2010	93	97.55	92.35	96.75
08/16/2010	97.5	97.5	95.95	97.5
08/17/2010	98.05	100.9	98.05	100
08/18/2010	100.3	100.3	98	100
08/19/2010	100.1	101.2	99.25	100
08/20/2010	100	100.9	98.1	99.6
08/23/2010	99.95	100.8	99.4	100.5
08/24/2010	100	101.8	98.9	99.25
08/25/2010	99.25	99.7	96.85	97.6
08/26/2010	99.35	101.2	98.3	100.8
08/27/2010	100.2	102.1	100.1	101.3
08/30/2010	101.3	101.4	99.9	101
08/31/2010	100.4	101.4	98.95	101.2
09/01/2010	101	101.4	99.65	101.2
09/02/2010	100.4	102	100.4	101.5
09/03/2010	101.3	102.2	101.2	102.2
09/06/2010	102.2	103	101	102.4
09/07/2010	102.4	102.6	101	102
09/08/2010	102.1	102.3	101.2	101.6
09/09/2010	101.3	102.9	101.3	102
09/10/2010	102.2	102.6	100.7	101.8
09/13/2010	102.6	102.6	100.5	101.7
09/14/2010	102	102.5	101.4	102
09/15/2010	101.8	104.2	101.5	104.2
09/16/2010	104.2	104.8	103.4	104
09/17/2010	104.7	107.6	104.6	104.9
09/20/2010	104.9	106.1	104.1	105.5
09/21/2010	105.7	107.6	105.1	105.6
09/22/2010	106	106	104.4	105
09/23/2010	105.4	105.5	103.8	105.1
09/24/2010	105	105.3	104.1	105
09/27/2010	105.2	106.1	104.1	104.5
09/28/2010	103.5	105.8	103.4	105.6
09/29/2010	105.6	105.7	104.4	105
09/30/2010	105.5	105.5	104.8	105.4
10/01/2010	105.5	105.5	103.8	104.6
10/04/2010	104.8	105.1	102.5	103.7
10/05/2010	103.4	105.2	103.4	104.7
10/06/2010	105.1	105.9	104.3	105
10/07/2010	104.7	105.1	104.2	105
10/08/2010	105	105.2	104.6	105
10/11/2010	105.2	105.3	104.3	105
10/12/2010	104.9	105	103.8	104.9
10/13/2010	105	106.9	104.4	105.8
10/14/2010	106	107.4	105.8	106.6
10/15/2010	106.7	106.8	104	104.5
10/18/2010	105	105.6	104.1	105
10/19/2010	104.4	107.5	104.4	105.9
10/20/2010	105.2	107.5	105.2	106.5
10/21/2010	106	109.5	106	108.7
10/22/2010	109.5	110.4	107.8	108.3
10/25/2010	109.5	111.3	107.5	108.8
10/26/2010	107.1	109.6	104.4	105
10/27/2010	105	105.7	103.6	105
10/28/2010	106	106.3	104.7	105.2
10/29/2010	105.9	105.9	103.6	105.5
11/01/2010	105.3	109.4	104.8	108.3
11/02/2010	108.5	109.6	107.6	108.4
11/03/2010	108.9	109.8	107.6	108.7
11/04/2010	111.2	111.4	109.1	110.7
11/05/2010	111.2	111.3	110	110.6
11/08/2010	110.2	111.7	110.1	110.9
11/09/2010	111.9	113.4	110.9	112.3
11/10/2010	110.3	112.2	110.3	111
11/11/2010	111	111.9	110.6	111.1
11/12/2010	110.2	110.8	109.1	110
11/15/2010	109.4	112.3	109	111.4
11/16/2010	110.7	111.2	108.6	110
11/17/2010	109.4	110.5	109	109.5
11/18/2010	109.6	112.9	109.6	111.8
11/19/2010	113	113.4	111.1	113
11/22/2010	113.3	113.8	111.1	111.5
11/23/2010	111.8	112.4	110.4	110.4
11/24/2010	112.4	113.2	111.1	112.7
11/25/2010	112	115	112	114
11/26/2010	112.1	114.9	112.1	114
11/29/2010	115	115	112.7	113.8
11/30/2010	113.5	114.2	112.7	113.4
12/01/2010	115	115.8	113	114.3
12/02/2010	115.2	116.4	113.8	116.4
12/03/2010	116.8	118.4	116	116
12/06/2010	116	116	114.4	114.4
12/07/2010	114	115.5	113.4	115
12/08/2010	114.2	116	114	114.9
12/09/2010	115.8	115.8	110.1	110.7
12/10/2010	110.2	112.1	110.2	111.3
12/13/2010	111.5	112.4	110.7	112.2
12/14/2010	112.3	113.8	111.6	112.7
12/15/2010	112.9	114	112.1	112.1
12/16/2010	112.1	112.8	111.2	112.7
12/17/2010	112.4	113.8	111.6	112.3
12/20/2010	112.2	113.4	111.9	112.7
12/21/2010	113.8	114.5	112.7	114.5
12/22/2010	114.6	114.6	112	112
12/23/2010	113.5	113.5	111.8	112.6
12/27/2010	112.5	112.7	111.4	111.5
12/28/2010	111.4	111.6	111	111.1
12/29/2010	110.9	113	110.1	112.5
12/30/2010	112.5	112.5	110.6	110.6

Menu

Create your free account now!

SCHP.SW: Schindler Holding AG Historical Data

2010 Historical Chart

Average

Low

High