SCHP.SW: Schindler Holding AG Historical Data

2015 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 155.5542

CLOSE 155.6004

Low

LOW 124.9

High

HIGH 171.1

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	144	145.1	143.1	143.5
01/06/2015	143.4	144.3	142.2	143.5
01/07/2015	143.5	143.9	142.6	142.7
01/08/2015	143.5	145.5	143.2	145.4
01/09/2015	145.3	147.7	144.9	146.8
01/12/2015	147.7	147.8	145.1	145.9
01/13/2015	145.6	146.6	145.2	146.1
01/14/2015	145	146.3	142.9	144.7
01/15/2015	145.1	145.7	129.9	132.8
01/16/2015	130.7	131.4	124.9	127.3
01/19/2015	134.4	134.4	129.2	131.1
01/20/2015	131.8	133.3	131	132.9
01/21/2015	132.6	133.1	129.5	131.1
01/22/2015	131.5	132.2	130.1	132
01/23/2015	132.6	135.1	131.7	133.1
01/26/2015	132.3	135.5	132.3	135.2
01/27/2015	135	138.2	134.3	135.9
01/28/2015	135.7	137.3	134.8	134.8
01/29/2015	134.5	137.1	134.4	136.2
01/30/2015	136.6	138.6	136.4	136.6
02/02/2015	136.9	138.1	135.5	135.9
02/03/2015	136	138	136	138
02/04/2015	138.1	139.3	137.9	138.5
02/05/2015	138.4	139.8	137.6	139.7
02/06/2015	139.3	139.7	138.5	138.9
02/09/2015	136.4	139.8	136.4	139.8
02/10/2015	139.4	140.9	139.2	140.8
02/11/2015	140.5	140.9	139.7	140.6
02/12/2015	140.7	141.3	139.9	140.9
02/13/2015	141.5	149.3	140.9	149
02/16/2015	149	149.8	147.2	148.8
02/17/2015	147.4	150.6	147.4	150.5
02/18/2015	150.4	151.9	150.1	151
02/19/2015	150.9	152.1	150	151.5
02/20/2015	150.6	152.6	150.3	151.8
02/23/2015	152.2	155.5	152.2	154.3
02/24/2015	154.2	157.9	154	157.2
02/25/2015	156.9	158.2	155.4	156.1
02/26/2015	155.8	158	155.2	157.1
02/27/2015	157.6	157.8	156.1	157.3
03/02/2015	157	158.6	156.5	158.6
03/03/2015	158.9	159.7	157.1	158
03/04/2015	158.1	158.9	156.8	158.5
03/05/2015	158.9	161.5	158.7	161.5
03/06/2015	161.8	164.9	161.5	164.7
03/09/2015	164	165	162.8	164.6
03/10/2015	164.1	165.1	163.9	164.2
03/11/2015	163.9	165.2	163.4	164.6
03/12/2015	165	166.4	164.4	165.1
03/13/2015	165.6	166.9	164.5	166.9
03/16/2015	166.7	167.9	165.8	166.7
03/17/2015	166.7	167.9	164.8	165.7
03/18/2015	165.6	167.8	165.6	166.9
03/19/2015	166	168.1	165.6	165.9
03/20/2015	165.4	168.3	165.4	167.7
03/23/2015	167.4	167.9	165.2	165.9
03/24/2015	163.5	164.8	162.1	162.9
03/25/2015	162.5	164.2	162.3	163.9
03/26/2015	163.3	163.4	161.5	162.4
03/27/2015	161.5	163.4	161.2	162.4
03/30/2015	162.2	165	162.2	163.7
03/31/2015	163.4	164.5	161.8	161.8
04/01/2015	161.5	162.7	160.5	161.6
04/02/2015	162	162.7	161	161.1
04/07/2015	163	166.1	162.4	165.7
04/08/2015	165.9	165.9	163.8	163.8
04/09/2015	164.7	165.5	164.1	164.7
04/10/2015	165	166.6	165	165.9
04/13/2015	165.5	166.6	165.5	166.6
04/14/2015	166	166.7	164.6	164.8
04/15/2015	164.6	166	163.9	164.1
04/16/2015	163.6	164.5	162.4	162.8
04/17/2015	162.9	162.9	159.2	159.2
04/20/2015	160	161.3	159.6	160.9
04/21/2015	161.3	163.4	161.3	162.6
04/22/2015	163	164.1	160.6	163.4
04/23/2015	163.5	163.8	161.5	162.4
04/24/2015	162.4	163.5	161.9	163.2
04/27/2015	163.1	164.4	162.5	164.4
04/28/2015	161.5	163.6	160	161.4
04/29/2015	161.9	162.8	158.9	159.2
04/30/2015	159.2	159.7	157	159.2
05/04/2015	159	160.2	159	159.8
05/05/2015	160.3	160.8	158.9	158.9
05/06/2015	158.4	159.1	156.9	158
05/07/2015	157.7	158.2	156.2	157.7
05/08/2015	158	159.5	157.3	159.2
05/11/2015	159.5	161.6	158.6	161.2
05/12/2015	160	162.6	158.7	162.4
05/13/2015	162.5	164.1	162.5	163.7
05/15/2015	164.9	166.4	164.4	165.1
05/18/2015	165.3	166.8	164.9	166.8
05/19/2015	167.6	167.9	166.8	167.1
05/20/2015	166.8	167.2	166.3	166.8
05/21/2015	166.2	166.8	164.8	166.3
05/22/2015	166.3	166.6	165.7	166.1
05/26/2015	166	166.7	165.2	165.5
05/27/2015	165.4	166.7	165.4	166.5
05/28/2015	166.5	166.6	165.7	166.1
05/29/2015	165.9	166.2	164.7	164.7
06/01/2015	165.2	165.3	163.2	165.2
06/02/2015	165.3	166.1	164.3	165.3
06/03/2015	165.9	167	165.2	165.9
06/04/2015	165.6	166.1	164.8	165.4
06/05/2015	165.2	165.2	162.5	162.7
06/08/2015	162.1	163.5	162	162.9
06/09/2015	162.5	163.8	161.8	163.7
06/10/2015	162.7	164.7	162.7	164.7
06/11/2015	164.2	165.5	164.2	165.2
06/12/2015	165.3	165.7	164.2	164.5
06/15/2015	163.1	163.7	160.7	160.7
06/16/2015	160	162.7	159.5	162.3
06/17/2015	162.9	163.6	160.1	160.1
06/18/2015	159.3	159.7	156.7	158
06/19/2015	158.2	160.6	158.2	159.2
06/22/2015	161.3	161.3	159.5	161
06/23/2015	161.7	162.5	161.5	162.2
06/24/2015	162.7	163.3	161	161.8
06/25/2015	161.1	161.4	159.9	159.9
06/26/2015	158.8	159.4	157.3	158.4
06/29/2015	155.2	157.4	148	156.5
06/30/2015	156.6	156.7	152.9	152.9
07/01/2015	153.7	155.3	153.1	154.5
07/02/2015	155.4	155.4	153.8	154.6
07/03/2015	154.9	154.9	153.1	154.5
07/06/2015	153	154.1	152.5	153.6
07/07/2015	153.2	154.1	150	150
07/08/2015	150.4	151.2	149.5	150.1
07/09/2015	150.5	152.8	150.5	152.1
07/10/2015	154.4	154.7	152.7	153.9
07/13/2015	154.3	155	152.5	153.3
07/14/2015	153.7	157.3	153.6	157.2
07/15/2015	157	157.1	153.1	153.1
07/16/2015	153.4	154.8	153.1	154.7
07/17/2015	153.7	157.7	153.7	155.8
07/20/2015	156	157.2	156	156.9
07/21/2015	157.8	157.8	154.9	155.3
07/22/2015	154	154.1	150.7	152.7
07/23/2015	153.5	154.3	153.2	153.5
07/24/2015	153	154.2	152.1	152.1
07/27/2015	151.8	152.2	150	150.6
07/28/2015	150.8	151.2	149.3	150.7
07/29/2015	150.8	153.1	150.8	153
07/30/2015	153.3	154.8	153	154.3
07/31/2015	155	156.2	153.9	155.7
08/03/2015	155	155.7	154.4	154.9
08/04/2015	154.7	156.4	154.7	155.2
08/05/2015	155.3	156.3	154.6	155.4
08/06/2015	155.3	156.8	155	155.8
08/07/2015	156	156	154.1	154.6
08/10/2015	155.5	156.2	154	154.6
08/11/2015	153.5	155.3	153.3	153.6
08/12/2015	152.2	152.6	146.3	146.9
08/13/2015	149.8	151.4	149	151.2
08/14/2015	153.5	153.7	151.6	153.1
08/17/2015	153.8	155.6	153.6	154.9
08/18/2015	154	155.8	154	155.1
08/19/2015	154.5	154.6	153.2	153.7
08/20/2015	152.6	153.7	150.9	151
08/21/2015	148.7	150.7	148.1	148.1
08/24/2015	144.5	146	141	142.6
08/25/2015	144.3	146.6	143.7	145.8
08/26/2015	144.6	147.4	143.4	144.7
08/27/2015	147	147.8	145.9	146.5
08/28/2015	147	148.1	146	146.3
08/31/2015	146	148.3	145.7	148.3
09/01/2015	147.1	148	145.1	145.3
09/02/2015	146	146.8	143.9	146.4
09/03/2015	147.3	149.5	147.1	148.9
09/04/2015	147.9	148.3	146.3	147
09/07/2015	147.5	148.3	146.3	147.4
09/08/2015	147.6	150.2	147.6	149.2
09/09/2015	151.3	152	150	150.8
09/10/2015	150.6	151.1	149.5	150.3
09/11/2015	150.3	150.6	149.2	149.7
09/14/2015	150.1	151.3	149.2	149.4
09/15/2015	150	151	149.2	150.5
09/16/2015	151.7	154.5	151.4	154.5
09/17/2015	154.2	154.5	151.9	152.3
09/18/2015	151.2	151.4	148.7	149.6
09/21/2015	149.7	151.2	148.7	150.4
09/22/2015	150.2	150.3	145.6	145.9
09/23/2015	145.8	146.5	145.4	145.4
09/24/2015	145	145.5	133.2	135.5
09/25/2015	137.8	140.8	136.1	139.9
09/28/2015	139.8	140.5	138.8	139.1
09/29/2015	138	140.8	137.3	139.7
09/30/2015	141.4	141.8	140	140
10/01/2015	141.4	143	140.1	140.4
10/02/2015	141.2	142.6	140.7	141.8
10/05/2015	143.9	144.6	143.1	144
10/06/2015	143.8	145.1	143	144.9
10/07/2015	145.6	147	144.5	146.3
10/08/2015	146.2	147.8	146.1	147.7
10/09/2015	148.8	150.5	148.8	149.4
10/12/2015	149.8	150.5	147.5	148.1
10/13/2015	148.3	148.6	146.5	147.1
10/14/2015	146.1	146.7	145	145.2
10/15/2015	146.1	146.2	144.4	145.4
10/16/2015	145.4	146.9	143.8	144.5
10/19/2015	144.6	145.7	143.5	144
10/20/2015	143.7	145.6	143.7	145.2
10/21/2015	145.8	146.4	144.7	146.2
10/22/2015	145.6	149.7	145.6	149.4
10/23/2015	150	155.7	148.9	154.1
10/26/2015	154.1	156	153.8	155.6
10/27/2015	155.1	156.8	154.5	155.6
10/28/2015	155.3	159.6	154.8	159
10/29/2015	159.9	160.9	159.1	160
10/30/2015	160.4	162.3	160.3	160.6
11/02/2015	160.8	163.1	160.5	162.4
11/03/2015	162.8	164.5	161.8	164.3
11/04/2015	164.2	165.4	163	163.6
11/05/2015	164	165.8	163.2	165.8
11/06/2015	166	167.8	164.9	165.7
11/09/2015	165.3	166.7	164	164
11/10/2015	164.7	164.8	161.6	162
11/11/2015	162	164.8	162	162.4
11/12/2015	162.8	162.8	160.5	161
11/13/2015	161	161.7	159.8	160.4
11/16/2015	159.1	161.7	159.1	160.6
11/17/2015	161.9	164.9	161.4	164.9
11/18/2015	164.7	166.5	163.7	166.1
11/19/2015	166.1	167.6	165.1	165.2
11/20/2015	166.3	167.8	165.4	167.4
11/23/2015	166.9	168.2	166.1	167.4
11/24/2015	167.4	167.7	164.8	165
11/25/2015	165.6	168.3	165.3	167.4
11/26/2015	167.9	168.7	167.1	168.3
11/27/2015	167	169.3	167	168
11/30/2015	167.4	169.9	167.4	169.3
12/01/2015	169.5	170.7	169	169.7
12/02/2015	170.2	171.1	169.9	171
12/03/2015	169.9	170.7	167.6	168
12/04/2015	168	168	166	167.1
12/07/2015	167.7	169.9	167.7	169.9
12/08/2015	169.5	170	165.6	166
12/09/2015	165.9	166.9	163.6	164
12/10/2015	163.1	166.7	162.6	166.5
12/11/2015	166.6	167	162.6	163.1
12/14/2015	163.3	163.9	161	161.4
12/15/2015	163.1	166.3	162.4	166.3
12/16/2015	165.9	169	165.8	167.9
12/17/2015	170	170.6	167.3	167.5
12/18/2015	167.7	167.7	165	165.1
12/21/2015	164.9	166	164.2	164.2
12/22/2015	165.3	165.3	164.1	164.1
12/23/2015	165.7	167.7	165.2	166.9
12/28/2015	167.1	168.9	166.9	167.5
12/29/2015	168.5	169.9	168.1	168.8
12/30/2015	169	169.5	167.9	168

Menu

Create your free account now!

SCHP.SW: Schindler Holding AG Historical Data

2015 Historical Chart

Average

Low

High