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
2012 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 114.1284
CLOSE 114.2536
Low
LOW 102.6
High
HIGH 132.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2012 | 110.3 | 111.2 | 108.6 | 111.2 |
| 01/04/2012 | 110.3 | 112 | 110.1 | 112 |
| 01/05/2012 | 112 | 112 | 110 | 110.1 |
| 01/06/2012 | 110.9 | 110.9 | 108.1 | 108.8 |
| 01/09/2012 | 108.8 | 111.3 | 108.7 | 110.6 |
| 01/10/2012 | 111 | 111.2 | 108 | 109.3 |
| 01/11/2012 | 109.8 | 110.8 | 109.1 | 109.7 |
| 01/12/2012 | 110.3 | 110.3 | 107.9 | 109 |
| 01/13/2012 | 109.4 | 109.4 | 107.5 | 108.8 |
| 01/16/2012 | 109 | 109.5 | 108.1 | 108.9 |
| 01/17/2012 | 109.3 | 110.3 | 108.7 | 109.9 |
| 01/18/2012 | 109.5 | 111.4 | 109.4 | 111 |
| 01/19/2012 | 111.5 | 111.8 | 110.4 | 110.7 |
| 01/20/2012 | 110.7 | 110.7 | 107.5 | 107.9 |
| 01/23/2012 | 107.5 | 109.2 | 107.1 | 108.8 |
| 01/24/2012 | 108 | 109 | 107.3 | 108.1 |
| 01/25/2012 | 108.1 | 109.2 | 107.3 | 108 |
| 01/26/2012 | 107.9 | 108.3 | 105.9 | 106.4 |
| 01/27/2012 | 105.8 | 107.2 | 105.8 | 106.4 |
| 01/30/2012 | 106.4 | 106.9 | 104.4 | 105.9 |
| 01/31/2012 | 107.4 | 107.4 | 106.2 | 106.9 |
| 02/01/2012 | 107.2 | 107.3 | 106.7 | 106.8 |
| 02/02/2012 | 107.3 | 107.6 | 106.6 | 106.8 |
| 02/03/2012 | 106.8 | 107.3 | 106.4 | 107.1 |
| 02/06/2012 | 106.8 | 107.6 | 106.4 | 107.3 |
| 02/07/2012 | 107.3 | 107.5 | 106.7 | 106.9 |
| 02/08/2012 | 107.5 | 107.7 | 105.6 | 105.6 |
| 02/09/2012 | 106 | 107.2 | 106 | 107 |
| 02/10/2012 | 106.7 | 107 | 106.4 | 106.4 |
| 02/13/2012 | 107.2 | 107.6 | 107 | 107.2 |
| 02/14/2012 | 106.7 | 107.6 | 106.4 | 107 |
| 02/15/2012 | 107 | 107.9 | 107 | 107.7 |
| 02/16/2012 | 107.6 | 108.2 | 107.2 | 107.9 |
| 02/17/2012 | 107.8 | 108.5 | 107.7 | 107.7 |
| 02/20/2012 | 108.3 | 109.1 | 108 | 109 |
| 02/21/2012 | 110 | 110.7 | 109.8 | 110.2 |
| 02/22/2012 | 110.2 | 111.4 | 109.4 | 111.3 |
| 02/23/2012 | 111 | 111.6 | 110.1 | 110.5 |
| 02/24/2012 | 111.1 | 112 | 110.5 | 111.3 |
| 02/27/2012 | 111.3 | 111.4 | 110.5 | 110.8 |
| 02/28/2012 | 111.1 | 111.6 | 110.6 | 111.2 |
| 02/29/2012 | 111.3 | 111.9 | 110.4 | 111.5 |
| 03/01/2012 | 111 | 111.4 | 110.2 | 111.2 |
| 03/02/2012 | 111 | 111.1 | 109.5 | 109.5 |
| 03/05/2012 | 109.2 | 109.6 | 108.5 | 108.8 |
| 03/06/2012 | 108.8 | 108.8 | 106 | 106.2 |
| 03/07/2012 | 105.8 | 108.1 | 105.8 | 108.1 |
| 03/08/2012 | 109.6 | 110.8 | 108.7 | 110.2 |
| 03/09/2012 | 109.9 | 111.6 | 109.9 | 110.8 |
| 03/12/2012 | 110.7 | 111.1 | 110.3 | 110.6 |
| 03/13/2012 | 110.5 | 112.1 | 110 | 111.8 |
| 03/14/2012 | 111.2 | 112.1 | 111.2 | 111.9 |
| 03/15/2012 | 111.8 | 112.2 | 110.8 | 111.9 |
| 03/16/2012 | 111.2 | 111.5 | 110.3 | 110.7 |
| 03/19/2012 | 111 | 111 | 109.5 | 109.9 |
| 03/20/2012 | 109.8 | 110 | 108.3 | 109.5 |
| 03/21/2012 | 107 | 107.9 | 106.5 | 107.1 |
| 03/22/2012 | 107.1 | 107.1 | 105 | 105.6 |
| 03/23/2012 | 105.5 | 105.8 | 105.2 | 105.5 |
| 03/26/2012 | 105.5 | 107.4 | 105.5 | 107.1 |
| 03/27/2012 | 107.6 | 108.3 | 107.1 | 107.7 |
| 03/28/2012 | 107.8 | 108.1 | 106.3 | 106.5 |
| 03/29/2012 | 106.6 | 107.8 | 106.2 | 106.5 |
| 03/30/2012 | 106.5 | 108.6 | 106.5 | 108.6 |
| 04/02/2012 | 109.7 | 110 | 108.6 | 110 |
| 04/03/2012 | 109.3 | 109.6 | 108.6 | 109.5 |
| 04/04/2012 | 109 | 109 | 106.7 | 106.7 |
| 04/05/2012 | 107 | 109.3 | 106.5 | 109 |
| 04/10/2012 | 108.7 | 108.8 | 107.3 | 107.3 |
| 04/11/2012 | 107 | 108 | 106.2 | 107.7 |
| 04/12/2012 | 107.9 | 110.6 | 107.8 | 110.2 |
| 04/13/2012 | 109.4 | 110.2 | 108.5 | 109.2 |
| 04/16/2012 | 109.3 | 110 | 108.9 | 109.7 |
| 04/17/2012 | 110.3 | 113 | 110 | 112.9 |
| 04/18/2012 | 113 | 114.9 | 112.4 | 113.8 |
| 04/19/2012 | 114 | 115.4 | 114 | 114.8 |
| 04/20/2012 | 113.6 | 114.7 | 113.6 | 114.7 |
| 04/23/2012 | 115 | 115.2 | 112.5 | 113.1 |
| 04/24/2012 | 113.4 | 114.6 | 112 | 114.5 |
| 04/25/2012 | 115 | 119 | 114.7 | 118 |
| 04/26/2012 | 117.6 | 118.4 | 116.9 | 118.3 |
| 04/27/2012 | 117.5 | 118.2 | 117.2 | 118 |
| 04/30/2012 | 119 | 119 | 117 | 117.4 |
| 05/02/2012 | 118 | 118 | 113.7 | 116 |
| 05/03/2012 | 115.2 | 116.9 | 115.2 | 116.1 |
| 05/04/2012 | 115.2 | 116 | 112.8 | 113.3 |
| 05/07/2012 | 111.7 | 114.5 | 111.7 | 113.9 |
| 05/08/2012 | 113.4 | 113.5 | 112.2 | 112.7 |
| 05/09/2012 | 113.5 | 113.9 | 111.6 | 112.3 |
| 05/10/2012 | 113.2 | 113.2 | 111.6 | 112.2 |
| 05/11/2012 | 112 | 112.9 | 111.8 | 112.2 |
| 05/14/2012 | 111.2 | 111.9 | 110.5 | 111.5 |
| 05/15/2012 | 111.9 | 112.5 | 111.1 | 112.4 |
| 05/16/2012 | 112.5 | 112.5 | 109.4 | 110 |
| 05/18/2012 | 108.4 | 109.3 | 107.9 | 108.3 |
| 05/21/2012 | 107.7 | 109 | 107.7 | 108.4 |
| 05/22/2012 | 109 | 110.1 | 108.4 | 109.5 |
| 05/23/2012 | 109 | 109.2 | 108.2 | 108.5 |
| 05/24/2012 | 109.1 | 109.1 | 108 | 108.2 |
| 05/25/2012 | 108.5 | 108.5 | 107.5 | 108 |
| 05/29/2012 | 109.1 | 109.5 | 108.3 | 109.3 |
| 05/30/2012 | 108.7 | 109.2 | 107.4 | 107.8 |
| 05/31/2012 | 107.8 | 108.3 | 106.7 | 107.4 |
| 06/01/2012 | 107.4 | 109 | 105.4 | 105.9 |
| 06/04/2012 | 105.4 | 105.5 | 103.8 | 104 |
| 06/05/2012 | 104.8 | 105.8 | 104.4 | 105.4 |
| 06/06/2012 | 105.8 | 106.4 | 105.3 | 106 |
| 06/07/2012 | 106.2 | 108 | 105.8 | 107.3 |
| 06/08/2012 | 106.7 | 107.4 | 105.7 | 106.4 |
| 06/11/2012 | 108 | 108.3 | 106.9 | 107.3 |
| 06/12/2012 | 107.6 | 108 | 106.8 | 107.4 |
| 06/13/2012 | 106.8 | 107.5 | 105.9 | 107.5 |
| 06/14/2012 | 107 | 107 | 105.6 | 106.3 |
| 06/15/2012 | 106.8 | 106.8 | 105.7 | 106.4 |
| 06/18/2012 | 107.4 | 107.7 | 105.9 | 106.6 |
| 06/19/2012 | 106.3 | 107.5 | 105.9 | 107.3 |
| 06/20/2012 | 107.3 | 107.3 | 105.8 | 107.1 |
| 06/21/2012 | 106.3 | 106.8 | 105.6 | 105.9 |
| 06/22/2012 | 105.4 | 105.6 | 104.4 | 104.6 |
| 06/25/2012 | 105 | 105.2 | 104.2 | 105.1 |
| 06/26/2012 | 104.2 | 105 | 103.4 | 103.7 |
| 06/27/2012 | 102.6 | 104.1 | 102.6 | 103.9 |
| 06/28/2012 | 103.8 | 104.6 | 103.3 | 103.5 |
| 06/29/2012 | 104.9 | 105.8 | 104.2 | 105.8 |
| 07/02/2012 | 105.4 | 107.5 | 105.2 | 107.2 |
| 07/03/2012 | 107.4 | 108.5 | 106.6 | 108.4 |
| 07/04/2012 | 108.6 | 109.4 | 107.9 | 108.8 |
| 07/05/2012 | 108.7 | 111.7 | 108.4 | 111 |
| 07/06/2012 | 110.8 | 111.4 | 110 | 110.4 |
| 07/09/2012 | 110.6 | 110.8 | 109.3 | 110 |
| 07/10/2012 | 110.4 | 112.3 | 110.1 | 112.3 |
| 07/11/2012 | 111.9 | 112 | 110.4 | 111.3 |
| 07/12/2012 | 111.2 | 111.4 | 110 | 110.8 |
| 07/13/2012 | 110.6 | 112.7 | 110.5 | 112.4 |
| 07/16/2012 | 112.7 | 112.7 | 111.3 | 112.4 |
| 07/17/2012 | 112.8 | 113.4 | 112 | 112.4 |
| 07/18/2012 | 112.9 | 113.2 | 111.8 | 113.1 |
| 07/19/2012 | 113.3 | 116.2 | 113.3 | 115.8 |
| 07/20/2012 | 115.3 | 115.7 | 113.9 | 114.3 |
| 07/23/2012 | 113.6 | 114.2 | 112 | 112.3 |
| 07/24/2012 | 113 | 114.5 | 112.4 | 113.5 |
| 07/25/2012 | 113.8 | 115.2 | 113.3 | 114.5 |
| 07/26/2012 | 114.6 | 115.8 | 113.5 | 114.9 |
| 07/27/2012 | 114.6 | 115.2 | 113.8 | 115.1 |
| 07/30/2012 | 115.6 | 115.7 | 114.7 | 115.6 |
| 07/31/2012 | 115.7 | 115.8 | 114.2 | 114.3 |
| 08/02/2012 | 113.6 | 115.7 | 112.8 | 113.6 |
| 08/03/2012 | 114.5 | 115.9 | 113.7 | 115.2 |
| 08/06/2012 | 115.5 | 115.8 | 114.9 | 115 |
| 08/07/2012 | 114.7 | 116.1 | 114.6 | 114.9 |
| 08/08/2012 | 115.4 | 117.1 | 114.7 | 116 |
| 08/09/2012 | 116.2 | 117.9 | 116.1 | 117.3 |
| 08/10/2012 | 116.5 | 117.5 | 115.2 | 116.1 |
| 08/13/2012 | 115.2 | 116.1 | 114.7 | 114.7 |
| 08/14/2012 | 114.5 | 115.6 | 113 | 114.7 |
| 08/15/2012 | 113.3 | 113.8 | 112.9 | 113.8 |
| 08/16/2012 | 113.5 | 115.3 | 113.4 | 114.5 |
| 08/17/2012 | 115 | 115 | 113.7 | 114.1 |
| 08/20/2012 | 113.7 | 115.2 | 113.7 | 114.5 |
| 08/21/2012 | 114.1 | 114.5 | 113.3 | 114 |
| 08/22/2012 | 113.1 | 114.3 | 113 | 113.3 |
| 08/23/2012 | 113.3 | 114.8 | 113.2 | 113.4 |
| 08/24/2012 | 113.1 | 114.2 | 113 | 113.1 |
| 08/27/2012 | 113.1 | 113.8 | 112.9 | 113.4 |
| 08/28/2012 | 113.4 | 113.5 | 112 | 112.2 |
| 08/29/2012 | 112 | 112.6 | 111.6 | 111.8 |
| 08/30/2012 | 111.2 | 112.4 | 111.1 | 111.8 |
| 08/31/2012 | 112.5 | 113 | 111.7 | 112.5 |
| 09/03/2012 | 112.7 | 112.7 | 111.3 | 112.2 |
| 09/04/2012 | 111.6 | 112.5 | 110.8 | 110.9 |
| 09/05/2012 | 110.8 | 112 | 110.8 | 111.5 |
| 09/06/2012 | 112.2 | 113.7 | 111.7 | 113.3 |
| 09/07/2012 | 113.7 | 115.4 | 113.1 | 115.4 |
| 09/10/2012 | 115 | 115.5 | 114.2 | 115.2 |
| 09/11/2012 | 115.2 | 115.4 | 113.8 | 115.2 |
| 09/12/2012 | 114.9 | 116.4 | 114.1 | 115.1 |
| 09/13/2012 | 114.6 | 114.9 | 113.7 | 114.7 |
| 09/14/2012 | 116 | 117.9 | 114.9 | 116.8 |
| 09/17/2012 | 116.7 | 117.9 | 116 | 116.6 |
| 09/18/2012 | 116 | 116.5 | 115 | 115.8 |
| 09/19/2012 | 116.4 | 116.7 | 114.8 | 115.8 |
| 09/20/2012 | 115.5 | 116 | 115 | 115.8 |
| 09/21/2012 | 116.4 | 117.2 | 116 | 116 |
| 09/24/2012 | 115.8 | 115.8 | 113.6 | 114.1 |
| 09/25/2012 | 114.1 | 116.7 | 113.6 | 116 |
| 09/26/2012 | 116 | 116.5 | 115 | 115.9 |
| 09/27/2012 | 116 | 116.4 | 115.3 | 115.8 |
| 09/28/2012 | 115.5 | 116.5 | 115 | 115.6 |
| 10/01/2012 | 115.9 | 118.9 | 115.9 | 118.2 |
| 10/02/2012 | 117.7 | 118.6 | 117.6 | 117.7 |
| 10/03/2012 | 117.7 | 117.8 | 116.5 | 117.7 |
| 10/04/2012 | 117.8 | 118.2 | 117.3 | 117.9 |
| 10/05/2012 | 117.9 | 120.5 | 117.8 | 120.4 |
| 10/08/2012 | 119.6 | 121.4 | 119 | 119.5 |
| 10/09/2012 | 120.1 | 121.8 | 119.7 | 120.3 |
| 10/10/2012 | 120.7 | 120.9 | 119.3 | 119.8 |
| 10/11/2012 | 119.5 | 121.1 | 119.5 | 120.4 |
| 10/12/2012 | 120.5 | 121.1 | 119.6 | 120.5 |
| 10/15/2012 | 120.3 | 121.6 | 120.3 | 121.1 |
| 10/16/2012 | 121.6 | 121.6 | 120.2 | 121.2 |
| 10/17/2012 | 121 | 122.1 | 120.7 | 122 |
| 10/18/2012 | 122.1 | 124.4 | 121.9 | 123.8 |
| 10/19/2012 | 122.9 | 124 | 122.8 | 122.9 |
| 10/22/2012 | 122.7 | 123.1 | 121.7 | 122.1 |
| 10/23/2012 | 121.5 | 122 | 119.5 | 120 |
| 10/24/2012 | 119.7 | 120.1 | 118.6 | 119.1 |
| 10/25/2012 | 119 | 120.9 | 118.5 | 120.6 |
| 10/26/2012 | 120.3 | 121.1 | 119.4 | 120.8 |
| 10/29/2012 | 120.3 | 121.5 | 120.3 | 121.1 |
| 10/30/2012 | 121.3 | 122 | 120.5 | 121.5 |
| 10/31/2012 | 121.2 | 123 | 120.8 | 122.7 |
| 11/01/2012 | 122 | 123.4 | 121.8 | 123.1 |
| 11/02/2012 | 123.5 | 125.2 | 123.3 | 124 |
| 11/05/2012 | 123.8 | 125.2 | 123.3 | 124.7 |
| 11/06/2012 | 124.5 | 125.5 | 123 | 125.2 |
| 11/07/2012 | 125.1 | 125.5 | 124.1 | 124.4 |
| 11/08/2012 | 124.8 | 126.2 | 124.2 | 124.6 |
| 11/09/2012 | 124.6 | 124.9 | 123.5 | 124 |
| 11/12/2012 | 124.1 | 124.1 | 122.3 | 122.4 |
| 11/13/2012 | 122.4 | 122.8 | 121.7 | 122.5 |
| 11/14/2012 | 122.5 | 122.5 | 121.6 | 122 |
| 11/15/2012 | 121.5 | 122.7 | 121.5 | 122 |
| 11/16/2012 | 121 | 122.4 | 121 | 122.1 |
| 11/19/2012 | 122.6 | 125.3 | 122.5 | 125.1 |
| 11/20/2012 | 124.4 | 126.4 | 124.4 | 126.3 |
| 11/21/2012 | 126.2 | 126.2 | 125.3 | 126 |
| 11/22/2012 | 126.1 | 126.4 | 125 | 126 |
| 11/23/2012 | 126 | 126.9 | 125.6 | 126.6 |
| 11/26/2012 | 126 | 126.4 | 125.6 | 126 |
| 11/27/2012 | 126 | 127 | 126 | 126.6 |
| 11/28/2012 | 126.5 | 127 | 126.1 | 127 |
| 11/29/2012 | 127.2 | 127.7 | 126.9 | 127 |
| 11/30/2012 | 127.2 | 130.3 | 126.9 | 130 |
| 12/03/2012 | 130.1 | 130.9 | 130 | 130.6 |
| 12/04/2012 | 130.3 | 130.4 | 129.2 | 129.9 |
| 12/05/2012 | 130.1 | 131.2 | 129.8 | 130.3 |
| 12/06/2012 | 130.4 | 131.3 | 129.9 | 130.5 |
| 12/07/2012 | 130.3 | 131.5 | 129.9 | 131.4 |
| 12/10/2012 | 130.7 | 130.9 | 129.9 | 130.7 |
| 12/11/2012 | 130.2 | 131.3 | 130.1 | 131.1 |
| 12/12/2012 | 131 | 131.5 | 130.7 | 131 |
| 12/13/2012 | 131.1 | 131.3 | 129.6 | 129.6 |
| 12/14/2012 | 129.4 | 130.9 | 129.1 | 130.5 |
| 12/17/2012 | 130.2 | 131.3 | 130.2 | 130.9 |
| 12/18/2012 | 131.4 | 132.7 | 130.6 | 132.1 |
| 12/19/2012 | 132.4 | 132.7 | 131.7 | 132 |
| 12/20/2012 | 131.9 | 132.5 | 131.4 | 132.1 |
| 12/21/2012 | 132 | 132 | 130.1 | 131.7 |
| 12/27/2012 | 131.1 | 132.5 | 130.6 | 132.2 |
| 12/28/2012 | 132.5 | 132.9 | 131.2 | 132 |