SCHP.SW: Schindler Holding AG Historical Data

2011 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 102.2594

CLOSE 102.3065

Low

LOW 78.1

High

HIGH 113.7

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	110.6	112.5	108.6	109.4
01/04/2011	110.5	111.2	109.4	109.5
01/05/2011	109.1	110.6	108.2	108.4
01/06/2011	109	110.7	106.4	107.4
01/07/2011	107.8	107.9	103.3	103.8
01/10/2011	104	106.5	103.8	105.9
01/11/2011	106.3	111.5	105.9	111.5
01/12/2011	110.1	111.7	109.2	110
01/13/2011	110	110.3	108.5	108.5
01/14/2011	109	109.5	107	108.3
01/17/2011	107.3	108.7	105.6	105.9
01/18/2011	106.8	106.8	105.3	105.3
01/19/2011	106	106.6	105.4	105.9
01/20/2011	106.3	106.6	101.6	103.2
01/21/2011	103.3	106.4	102.8	104.9
01/24/2011	104.2	105	102.8	104.1
01/25/2011	105.5	107.4	103.6	105.6
01/26/2011	105.1	109.4	105.1	109
01/27/2011	107.8	108.9	105.3	108
01/28/2011	107.5	107.5	105.2	105.3
01/31/2011	105	106	104	105.4
02/01/2011	105.4	108.8	105.4	107
02/02/2011	105.9	107.8	104.7	105.2
02/03/2011	105	106.2	104.4	106.2
02/04/2011	106.6	107.5	105.1	105.7
02/07/2011	106	109	105.6	109
02/08/2011	107.9	108.9	106.1	107.7
02/09/2011	107	108.7	106.8	108.4
02/10/2011	108	108.9	106.2	106.9
02/11/2011	106.9	109	106.2	109
02/14/2011	107.1	111.4	107.1	111
02/15/2011	111.5	112.4	109.4	110.8
02/16/2011	110	112.3	109.6	111.2
02/17/2011	106.4	108.5	103.7	104.4
02/18/2011	105	105.9	102.4	103.1
02/21/2011	101.1	102.8	99.5	101.1
02/22/2011	100.3	103.9	99.8	103.1
02/23/2011	102.4	103.3	99.75	100.3
02/24/2011	99.7	102.1	99.6	101
02/25/2011	102.4	103.9	101.6	103.6
02/28/2011	103.7	104.8	102.4	104.7
03/01/2011	105.5	107.3	104.3	104.6
03/02/2011	103.6	105.3	103.3	104.9
03/03/2011	105.9	106.8	104.2	105
03/04/2011	104.9	106.7	104.8	105
03/07/2011	105.2	106.7	104.1	105
03/08/2011	105	105.3	104.2	104.7
03/09/2011	104.5	107.7	104.5	105.9
03/10/2011	105.2	106.7	104.2	105.6
03/11/2011	105	105.8	103.1	103.1
03/14/2011	104.2	104.8	103	104
03/15/2011	102.2	102.5	100.6	101
03/16/2011	102.4	103.2	100.5	101
03/17/2011	99.45	100.4	98.15	99.6
03/18/2011	100.9	101.9	99.6	101.1
03/21/2011	101.1	103.8	100.4	103.5
03/22/2011	103.5	105.3	102.8	104.5
03/23/2011	104.5	105.6	104.3	105.6
03/24/2011	105	107.6	104.5	106.5
03/25/2011	106.8	108.9	106.4	108
03/28/2011	106.9	108.9	106.9	108.3
03/29/2011	108.3	108.9	107.5	108.6
03/30/2011	109.1	110.5	108.2	109.3
03/31/2011	109.3	110.6	109.2	110.4
04/01/2011	110.5	113.6	109.9	112.4
04/04/2011	112.8	113.7	111.5	112.9
04/05/2011	113.1	113.4	110.3	112.1
04/06/2011	112.4	112.4	110.8	111
04/07/2011	110.8	112.4	109.6	110.7
04/08/2011	110.1	112.2	110.1	111
04/11/2011	109.4	112.5	109.4	111.2
04/12/2011	110.4	111.3	109.7	110.1
04/13/2011	111	111.8	110.1	110.9
04/14/2011	110.6	111.8	110.2	110.6
04/15/2011	111.1	111.1	110	110
04/18/2011	110.5	111	109.6	110.2
04/19/2011	110	110	108.3	108.4
04/20/2011	108.2	110.5	108.2	110
04/21/2011	110.4	111.8	109.6	111.3
04/26/2011	110.6	111.6	110.4	111
04/27/2011	111.8	112.4	110.5	111.3
04/28/2011	111	113.1	110.8	111.6
04/29/2011	112	112	110.3	111.9
05/02/2011	111.5	111.5	110.2	111.5
05/03/2011	111.3	111.3	108.9	110.1
05/04/2011	109.1	110.2	106.7	108.3
05/05/2011	108.9	109.5	105.7	107
05/06/2011	107	107.9	106	107.4
05/09/2011	107.7	110.2	107.1	108.2
05/10/2011	107.9	109.4	107.4	108.2
05/11/2011	108.8	109.8	108.1	109
05/12/2011	108.7	109.3	107.5	108.3
05/13/2011	107.7	109	107.5	108.3
05/16/2011	108.2	108.8	105.5	108
05/17/2011	107.2	108.2	106.1	106.7
05/18/2011	106.7	107.9	106	106.4
05/19/2011	106.9	107.7	105.6	107.6
05/20/2011	107.8	107.9	106.5	107.5
05/23/2011	107.2	107.9	105.3	105.6
05/24/2011	106.2	107.3	105.2	106.4
05/25/2011	106.1	106.1	104.5	105.2
05/26/2011	105.2	105.8	103.1	104.6
05/27/2011	105.4	105.9	104.9	105.7
05/30/2011	104.8	106	104.8	105.2
05/31/2011	105.3	107.5	105.2	107.4
06/01/2011	107	107.5	105.7	105.7
06/03/2011	104.4	105.2	104	104.8
06/06/2011	103.7	104.2	103.5	103.5
06/07/2011	103.4	104.5	102.8	103.1
06/08/2011	102.6	103.8	101.5	101.5
06/09/2011	102.4	103.1	102.1	103
06/10/2011	103	103	101.3	101.4
06/14/2011	101.7	102.7	101.3	101.8
06/15/2011	102.3	102.3	100.8	101
06/16/2011	100.3	101.3	99.5	100.9
06/17/2011	100.5	102.2	100	101.9
06/20/2011	100.4	101.9	100.3	100.8
06/21/2011	101.3	101.9	100.9	101.9
06/22/2011	102.8	102.9	101.5	102.2
06/23/2011	102	102.2	100	100.6
06/24/2011	101.9	101.9	100.8	101.5
06/27/2011	100.8	101.2	100.3	101
06/28/2011	101	101.8	100.5	100.5
06/29/2011	101	102.3	100.6	102
06/30/2011	102.7	102.8	101.6	102.2
07/01/2011	102.2	102.6	102	102.4
07/04/2011	102.9	104.1	102.6	103.3
07/05/2011	103	103.8	102.7	103
07/06/2011	103	103.3	102.2	102.8
07/07/2011	103.1	103.4	102.3	102.6
07/08/2011	102.6	103.2	101.8	102.1
07/11/2011	101.9	102.3	99.5	99.55
07/12/2011	98.2	99.7	97.55	99.5
07/13/2011	98.85	100.6	98.85	100.4
07/14/2011	100	100.4	99.05	99.4
07/15/2011	99.2	99.4	94.25	96.6
07/18/2011	96.45	96.85	94.55	94.75
07/19/2011	95.05	96.35	94.75	95
07/20/2011	96	96.35	95	96
07/21/2011	96.35	96.5	95.3	95.65
07/22/2011	96.25	96.75	95.2	95.3
07/25/2011	95	95.3	93.6	93.75
07/26/2011	94.75	94.8	93.75	94.35
07/27/2011	94.3	95	93.8	94
07/28/2011	93.25	94.3	91.75	92.6
07/29/2011	92.25	93.8	91.85	92.9
08/02/2011	91.1	92.45	86.1	88.5
08/03/2011	88.05	89.5	87.4	88.55
08/04/2011	89.9	89.9	85.15	85.15
08/05/2011	82.65	85.5	82.55	85.35
08/08/2011	83.75	85.35	80.75	80.9
08/09/2011	80.65	84.05	78.1	84
08/10/2011	86.1	87.6	80.75	81.15
08/11/2011	82.6	83.45	80.1	82.1
08/12/2011	83.2	85	80.3	84.65
08/15/2011	85.85	87.55	85.5	86.4
08/16/2011	86.8	86.8	83.7	84.75
08/17/2011	84.9	86.2	84.25	85.6
08/18/2011	85.05	85.2	81.1	82
08/19/2011	81.7	83.35	80.5	82
08/22/2011	80.8	83.5	80.7	82.45
08/23/2011	83.1	84.45	82.9	84.25
08/24/2011	85.25	86.85	83.95	86.4
08/25/2011	87.95	88.05	85.55	86
08/26/2011	86.5	88.65	84.8	88.65
08/29/2011	88.85	91.25	88.4	91.25
08/30/2011	92	94.1	91.1	93.4
08/31/2011	94.5	96.65	94	95.75
09/01/2011	95.7	95.95	92.45	95.1
09/02/2011	93.55	94.25	92.05	92.9
09/05/2011	92	92.25	88.55	89.15
09/06/2011	88.5	94	88.5	92.8
09/07/2011	94.4	95.6	93.75	95.45
09/08/2011	96	96.35	94.7	95.25
09/09/2011	94.7	95.5	94.5	94.5
09/12/2011	90.3	93.95	90.1	93.5
09/13/2011	94.75	94.85	92.55	94.15
09/14/2011	94.05	97.6	93.65	97.6
09/15/2011	98.55	100.3	97.45	100
09/16/2011	100.7	101.4	98.95	100
09/19/2011	100.8	100.8	97.5	99.3
09/20/2011	97.55	100.9	97.55	100.7
09/21/2011	100.3	101.9	99.7	101.9
09/22/2011	99	100	95.75	96.05
09/23/2011	96.2	96.5	92	94.05
09/26/2011	93	95.7	93	95.25
09/27/2011	97.9	101.2	96.25	100.8
09/28/2011	100.5	103.6	100.2	101.8
09/29/2011	102.3	102.6	99.5	100
09/30/2011	99.2	100.4	97	97.05
10/03/2011	97.5	97.5	93	95.45
10/04/2011	94.9	95	92.25	93.65
10/05/2011	96.8	96.8	93.45	95.1
10/06/2011	95.25	98.75	94.75	98.75
10/07/2011	98.8	99	96.45	97.75
10/10/2011	99.45	99.7	98	99.5
10/11/2011	99.5	99.5	97.4	97.5
10/12/2011	98	99.8	96.85	99.75
10/13/2011	98.3	100.5	97.85	99.15
10/14/2011	100	100.9	98.3	99.7
10/17/2011	100.3	100.9	98.25	99
10/18/2011	99.4	99.5	97.5	99
10/19/2011	98.8	99.25	98.3	99.1
10/20/2011	97.5	99	97	98.1
10/21/2011	98.1	99.9	97.55	99.9
10/24/2011	100	102.8	100	102.8
10/25/2011	102.8	103.6	101.4	103.4
10/26/2011	104	104.5	101.4	102
10/27/2011	105	105.9	102.2	103.9
10/28/2011	104.4	104.4	102.8	103.5
10/31/2011	102.6	105.5	102.3	103.2
11/01/2011	101.5	102.2	100.1	101
11/02/2011	102.3	102.3	99.6	99.75
11/03/2011	99.35	104	99.2	104
11/04/2011	103.8	105.2	103.1	103.6
11/07/2011	102.3	104.1	102.3	103.5
11/08/2011	104.3	106.3	102.8	104.6
11/09/2011	104.8	105.6	102.3	103.9
11/10/2011	102.2	104.8	102.1	103
11/11/2011	103.2	104.8	102.7	104.5
11/14/2011	105	105.5	104.4	104.8
11/15/2011	104.5	104.9	104	104.3
11/16/2011	104.2	104.9	103.8	104.8
11/17/2011	104.1	104.6	102.7	103.7
11/18/2011	103.6	103.9	103	103
11/21/2011	102.9	103	101.5	103
11/22/2011	103	103.6	101.4	101.4
11/23/2011	100.2	102.1	100	100
11/24/2011	100.1	101	97	100.2
11/25/2011	100.4	101	98.75	100.2
11/28/2011	101.3	103.6	101.3	103.5
11/29/2011	103	104.6	102.6	104.6
11/30/2011	103.4	109.2	103.4	109.2
12/01/2011	109.1	109.2	106.4	108.3
12/02/2011	109	109.9	107.6	108
12/05/2011	108.3	110.2	108.1	109.8
12/06/2011	109.2	109.2	107.1	108.8
12/07/2011	109.1	109.8	107.4	108.8
12/08/2011	109	109.4	107	107.7
12/09/2011	106.3	109.4	106.3	107.6
12/12/2011	108	108	105.9	106.4
12/13/2011	106.9	107.2	105.9	106.9
12/14/2011	106.1	106.7	104.1	104.1
12/15/2011	104	106.5	103.7	105.9
12/16/2011	107.4	107.4	105.4	106.7
12/19/2011	105	107.8	105	106.6
12/20/2011	106.9	107.9	105.7	106.2
12/21/2011	106.6	107.8	106	106.7
12/22/2011	107.4	109.4	106.6	106.9
12/23/2011	107.7	109.3	106.9	108.9
12/27/2011	109.3	109.5	108.6	109.2
12/28/2011	108.8	110	108.4	109.4
12/29/2011	109.7	109.7	107.4	107.9
12/30/2011	108	110	107.5	109.4

Menu

Create your free account now!

SCHP.SW: Schindler Holding AG Historical Data

2011 Historical Chart

Average

Low

High