Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Schindler Holding AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SCHP.SW: Schindler Holding AG Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 176.6713
CLOSE 176.7087

Low

LOW 147.1

High

HIGH 197.5
DATEOPENHIGHLOWCLOSE
01/04/2016166166159.4159.8
01/05/2016161.8161.8158.1161.3
01/06/2016161.3162158159.2
01/07/2016156.6156.7151.4155.5
01/08/2016155.9156.6152.5152.7
01/11/2016152.3153.9151.4152
01/12/2016152155.6151154.5
01/13/2016155.9157.8155.8156.4
01/14/2016155155.5153.2154.8
01/15/2016153.9155.1150.7151.7
01/18/2016151153.5150.6150.6
01/19/2016152.3153.6150.9152
01/20/2016149.8149.9147.1148.5
01/21/2016148.4150.8148150.4
01/22/2016153.7155.3152.2153.6
01/25/2016154.9154.9150.1151.3
01/26/2016149.9154.7149.6154.7
01/27/2016153.7155.2152.7155.2
01/28/2016155.1157.3153.6155.8
01/29/2016157.4158.2154.7156.4
02/01/2016156.7158.7155.9158.7
02/02/2016157.9159.3156.4157.6
02/03/2016157.8159.3156.1157.6
02/04/2016160160.1156.9159.7
02/05/2016160.3161.8158.5159.6
02/08/2016160.5160.5154.5155.3
02/09/2016154.9156.6150.5153.1
02/10/2016153.3156.5151.7155.6
02/11/2016153.4153.5150.5151.1
02/12/2016152.5156152154.5
02/15/2016157161.4156160.5
02/16/2016161162.3159160.6
02/17/2016161.1164.1160.9163.8
02/18/2016164.2166.4162.9165
02/19/2016165166.6164.2165.2
02/22/2016167.7169.4167.1167.6
02/23/2016167.4168.7166.7167.1
02/24/2016166.6166.7162.6163.4
02/25/2016166.3169.8165.6166.6
02/26/2016167.8169.8167.8168.9
02/29/2016168169.1167.2167.5
03/01/2016167.2170.1166.9169.5
03/02/2016170.9171167.8169.3
03/03/2016169.5170.9168.6170.7
03/04/2016170174.1170172.1
03/07/2016171.1174.8170.1174.2
03/08/2016173.1174.4172.5173.8
03/09/2016173.4176.1173.4175
03/10/2016175.6177.7173.9173.9
03/11/2016175177.9175177.6
03/14/2016177.7178176176.9
03/15/2016176.6176.7175175.2
03/16/2016175.4176.5174.4175.4
03/17/2016175.7177.3174.2176.5
03/18/2016176.3177173.9173.9
03/21/2016173.6174.5172.6173.6
03/22/2016173173.7171.7173.5
03/23/2016173.1175.1173.1174.9
03/24/2016172172.6170.6172.1
03/29/2016172174.5171.8174.2
03/30/2016175177.7175177.5
03/31/2016176.7177.7175.2177.3
04/01/2016175.9177.2174.6176.4
04/04/2016175.6178.9175.4176.9
04/05/2016175.3175.8172.5175.1
04/06/2016175.4177.2174.3177.1
04/07/2016177.2177.9174.6174.9
04/08/2016175.1178.7175.1178.6
04/11/2016179179177.1177.8
04/12/2016178178.8175.8178.8
04/13/2016179.5179.6177178
04/14/2016178.3180.6177.8180
04/15/2016179.9180.8178.2178.6
04/18/2016177.9178.4176.4177.5
04/19/2016177.8182.4177.2182.2
04/20/2016181.7182.8181.2182.4
04/21/2016182.7183177.8180
04/22/2016179179.2176.5177.3
04/25/2016177.5179.3177.3179
04/26/2016180180.5178.8179
04/27/2016179.7179.7177.2178.9
04/28/2016177.1179174.6176.5
04/29/2016176.8176.8174.1174.7
05/02/2016174.7178174.7177
05/03/2016176.3177175.6176.6
05/04/2016176.9177.6172.7173.1
05/06/2016173.5175.9172.8174.9
05/09/2016175.8176.1174.2174.6
05/10/2016175.2175.5174.1175.2
05/11/2016174.9175.4174175.3
05/12/2016175.1176.5173.8174.3
05/13/2016173.2175.2173174.8
05/17/2016175.6176.6174.3175.7
05/18/2016174.9177.1174.4177.1
05/19/2016177.3177.3175.1177.1
05/20/2016177181.2176.5181.2
05/23/2016181.1182.6179.8182
05/24/2016181184180.3183.4
05/25/2016183.7184182.2182.6
05/26/2016182.9184.1182.5183.8
05/27/2016184184182.8183.3
05/30/2016184184183183.4
05/31/2016182.7184.9182.7184.1
06/01/2016183.5184.9182.9184.7
06/02/2016184.2185.7184.2184.5
06/03/2016185.3186.3183.6184.7
06/06/2016185.2187.2184.6186.3
06/07/2016186.4188184.6185
06/08/2016184.2185183.5183.7
06/09/2016183.7183.7182182
06/10/2016181.2181.2179.7180
06/13/2016178.3179.6176.2176.5
06/14/2016175.5175.7171.9173
06/15/2016173.2175.9173.2173.9
06/16/2016172.3173.8170.8171.2
06/17/2016172.7175.2172.5173
06/20/2016175.3177.7174.7177.3
06/21/2016177177.5175.7176
06/22/2016178178.6176.4177
06/23/2016177.2179.9176.3179.4
06/24/2016172177.9172173.7
06/27/2016173.7174167.3167.6
06/28/2016169.1171.7168.7168.7
06/29/2016169.7172.2168.1171.9
06/30/2016171.6176.1171.6176
07/01/2016176.8178.7176.4178.1
07/04/2016178179.4175.7176.1
07/05/2016175.9176.2173.9174.4
07/06/2016174.9176.8172.8173.9
07/07/2016174.5176.5174.4175.5
07/08/2016174.9177.1173.3177.1
07/11/2016177.9180.6177.3180.5
07/12/2016180.9181.7180180.5
07/13/2016180.4182.4178.9182.2
07/14/2016182.5183.2181.7182.7
07/15/2016182.2182.9180.6182
07/18/2016181.3182.7180.7181.8
07/19/2016181.8183.7180.4183.7
07/20/2016184186.2182.8184.7
07/21/2016183.6185182.7184
07/22/2016184.6185.2183184.8
07/25/2016185.4185.4182.7184.8
07/26/2016185.2186183.4185.6
07/27/2016186188.1185.6186.7
07/28/2016186187.7185.1185.3
07/29/2016185.4186.3184.5185.9
08/02/2016185.8187.6183.1185.1
08/03/2016185.8185.8183.7184.2
08/04/2016185185.1183.7184.4
08/05/2016185.2186.5184.5186.4
08/08/2016186188.9186188.9
08/09/2016189192.7189192.7
08/10/2016192.5193.7191.7193.6
08/11/2016194.3195.9193.2195.9
08/12/2016196.1197195.5196.8
08/15/2016197197.5195.7195.9
08/16/2016190191.1184.7187.3
08/17/2016188.1188.7183.4183.9
08/18/2016184.1188.5184.1187.9
08/19/2016188.9189.3185.9186.7
08/22/2016186.3188.7186.2187.6
08/23/2016187.8189187.7188.4
08/24/2016187.3189186.9187.4
08/25/2016187.4187.6185.6187
08/26/2016186.4188.9186.1188.8
08/29/2016188188.6186.7187.7
08/30/2016188.2189.6187.5187.7
08/31/2016188188185.1185.1
09/01/2016185.5186.7183.4184.1
09/02/2016185.1185.8183.6185.4
09/05/2016185186.6185185.9
09/06/2016186.2186.3184.5185
09/07/2016184.9186.1184.9185.4
09/08/2016184.9186182.8184.1
09/09/2016183.7184.2180.7181.4
09/12/2016180181.6178.9181.4
09/13/2016181.5182.6180.7180.7
09/14/2016181.8182.5180.9182
09/15/2016181.6182.5180.4182.5
09/16/2016182.5182.5179.9180.5
09/19/2016181182180.5182
09/20/2016182.1183.4181.3181.3
09/21/2016181.8181.9179.6180.9
09/22/2016181.8184.1180.7183.1
09/23/2016183183.1181.1182.5
09/26/2016181.4182.3180.4181.8
09/27/2016182.9183.1180.6181.9
09/28/2016181.9183.6181.6182.4
09/29/2016182.8184.3180.3180.8
09/30/2016179.9182.2178.7182.2
10/03/2016181.2183.3181.2183
10/04/2016182.1185182.1185
10/05/2016184.5184.6182.9184.2
10/06/2016185185.5182.9183.2
10/07/2016183.6184.2181181.5
10/10/2016182182.1180.2181.2
10/11/2016180.9181.9179.9180.2
10/12/2016180180.9179.2179.6
10/13/2016178.5178.9176.8177.7
10/14/2016180182.6178.9182.4
10/17/2016182.2182.7181.4181.8
10/18/2016183.2185.8183.1185.8
10/19/2016185.6185.9184.7185.7
10/20/2016185.8185.8183.6184.2
10/21/2016184185.1183.8184.1
10/24/2016184.1184.2181.3181.6
10/25/2016187191185186
10/26/2016185188.1184.8185.7
10/27/2016185.7186.7184.3185.7
10/28/2016185.4187.4184.2187.2
10/31/2016185.6186.4183.7183.9
11/01/2016184.7185.6183.6185.3
11/02/2016185.2185.6182.7183
11/03/2016181.9182.2180.5180.6
11/04/2016179.9181178.8179.4
11/07/2016181182.1180.9181.4
11/08/2016181.3182.7181181.3
11/09/2016177.9185.5177.9185.4
11/10/2016186.3187.3184.2185.1
11/11/2016186.6186.6181.6182.3
11/14/2016183.1183.9178.6179
11/15/2016179.4180.1178.3179
11/16/2016179180.1178.4179.2
11/17/2016179.3180.6178.4180.1
11/18/2016180.7181.4179180.1
11/21/2016180.6181.1179.4179.4
11/22/2016180.3180.6177.7179.4
11/23/2016180181.2178178.8
11/24/2016179181.2178.8181.2
11/25/2016181.2181.8179.6181.3
11/28/2016181181.8179.9180
11/29/2016179.9181.5179.4179.7
11/30/2016179.4181.5179.2180.6
12/01/2016181181.6179.8180.4
12/02/2016180.1180.1177.9178.2
12/05/2016177.5180.6177.5180
12/06/2016180.5180.5178.5178.9
12/07/2016179.9180.9177.7179.4
12/08/2016179.5180.5178.7179.6
12/09/2016179.4180178.5179.6
12/12/2016179.4179.6176.4176.6
12/13/2016176.1177.2175.7176.4
12/14/2016176.5176.6175.4175.9
12/15/2016175.2176.3174.1175.3
12/16/2016175.4176.9175.1175.4
12/19/2016175.4175.6174.6174.7
12/20/2016175176.9174.9176.4
12/21/2016176.2177.7175.7176.8
12/22/2016176.9178.8176.4178.3
12/23/2016178.4179.4177.7178.4
12/27/2016178.2179.3178.2179.1
12/28/2016179.1179.5178.3179.1
12/29/2016178179.8178179.8
12/30/2016179.3180.2178.7179.6