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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 205.7956
CLOSE 205.9777

Low

LOW 177.3

High

HIGH 229.7
DATEOPENHIGHLOWCLOSE
01/03/2017180.8181.8179179.3
01/04/2017179.4180.2178.2178.7
01/05/2017179179177.3178.5
01/06/2017178.6179.6177.8179.4
01/09/2017180.3180.3178.2179
01/10/2017179.5180.8179.5180.6
01/11/2017180.6182.1179.8181.9
01/12/2017181.5182.1180.1182
01/13/2017183.1183.1181.5183
01/16/2017183.2183.7182.7183.2
01/17/2017182.4182.5180.2180.5
01/18/2017181181.3180181.2
01/19/2017181.2181.6180.2180.9
01/20/2017180.9181.9180.5181.4
01/23/2017181.2181.7180.5181.3
01/24/2017181.5184.5181.1184.5
01/25/2017185.4189.2184.9189.2
01/26/2017189.1189.2184.1185.3
01/27/2017185.8186.6185.2186
01/30/2017185.3187185.2185.8
01/31/2017186.4189.9185.9188
02/01/2017189189.7188188.5
02/02/2017188.5190.3188.3189.1
02/03/2017189.1190.3188.8189.9
02/06/2017189190.6188.9189.4
02/07/2017188.5191.6188.5190.6
02/08/2017190.1191189.9190.8
02/09/2017191191.5190.1191.1
02/10/2017191.4192.1191.1192.1
02/13/2017191.9192.8191.5192.8
02/14/2017192192.2190.5191.1
02/15/2017193194.9192.8193.5
02/16/2017193.3193.9192193.1
02/17/2017192.9193.8192.5193.4
02/20/2017193.9194.6193.8194.3
02/21/2017193.8195.4193.4195
02/22/2017195.7195.8194.7195.4
02/23/2017195.2195.9194.6195.1
02/24/2017194.6194.6191.9193.5
02/27/2017194.2195.1193.6194.7
02/28/2017194.8194.8193.9194.2
03/01/2017194.7197.2194.7197.1
03/02/2017197.9197.9195.6196.3
03/03/2017195.2196.3195.2196
03/06/2017195.9195.9194.9195.3
03/07/2017195.6196.7195.2195.8
03/08/2017195.4196.2194.8195.8
03/09/2017195.7195.7194.4194.7
03/10/2017194.9196.4194.4196.4
03/13/2017197.6197.6196196.4
03/14/2017196.7196.7195.1195.6
03/15/2017196.1196.9195.7196.8
03/16/2017197.5198.2194.4194.9
03/17/2017195.4195.5193.2194.5
03/20/2017190.1192.9189.9192.5
03/21/2017193.2193.2190.9191.2
03/22/2017189.1190.7188.6190.3
03/23/2017190193.8190193.8
03/24/2017194.1194.4192.3194.3
03/27/2017193.6193.6191.2192.1
03/28/2017192.5193.4191.8192.3
03/29/2017192.7193.1191.8192.8
03/30/2017192.8193.4191.9193.4
03/31/2017193.5194.5191.7193.8
04/03/2017194.2195193.6194.1
04/04/2017194196.8193.4194.5
04/05/2017195.1195.1194194.2
04/06/2017193.7195.1192.6194.6
04/07/2017193.6194.9193194.9
04/10/2017195.4196.4195.2195.7
04/11/2017195.4196.5194.9196.1
04/12/2017196.8198.2195.6198
04/13/2017198.1198.1197198
04/18/2017198.3199.2195.9196.1
04/19/2017196.6197.9196.2197.9
04/20/2017197.7198.6197197.6
04/21/2017197.7198.1196.9197.7
04/24/2017199.4203.6198.7202.9
04/25/2017203203.3200.7203.3
04/26/2017203203.8201.3203.2
04/27/2017202.8204.2202.6202.9
04/28/2017203.1204.3202.3203.3
05/02/2017203.3205.9202205.8
05/03/2017205.4206203.5204
05/04/2017204.4205.6204.2205.4
05/05/2017205206.2204.3206.2
05/08/2017206.4206.4204.2205.1
05/09/2017205208.5205208.5
05/10/2017207.5208.9207.3207.9
05/11/2017207.7208.3207207.4
05/12/2017207.4211206.7210.4
05/15/2017210.6210.7208.8209
05/16/2017208.5210.4208.4209.9
05/17/2017209209.2203.6203.6
05/18/2017202.7205.5202.3205
05/19/2017205.8207.2205.2206.9
05/22/2017207.3207.7206.3207.4
05/23/2017207.7207.7206.1207.1
05/24/2017207.4208.4207208.4
05/26/2017208.2209207.7208.3
05/29/2017208209207.6208.4
05/30/2017208208.5207.2208
05/31/2017208209.4207.4207.7
06/01/2017208.1210.9207.7207.7
06/02/2017208.8209.4208.1208.8
06/06/2017208.4208.4206.3206.9
06/07/2017207208.2206.1207
06/08/2017206.7207.3203.9204.4
06/09/2017205206204.6205.3
06/12/2017204.8204.8201.1202
06/13/2017202.5205.4202.2204.5
06/14/2017204.3207.1204.1204.5
06/15/2017204.3204.5202.1203.4
06/16/2017204.2207.2202.8207.2
06/19/2017208209.6207.1209.4
06/20/2017209.6211.7209.4209.8
06/21/2017209211208.4210.6
06/22/2017210.4211.4209.9211
06/23/2017210.7211.6209.9210.4
06/26/2017211.1211.3210.1210.8
06/27/2017211211207.8208.6
06/28/2017208.8208.8205.6207.1
06/29/2017208.1208.1202.3203.5
06/30/2017203.2204.7202.3202.9
07/03/2017203.6204.8203.6204.1
07/04/2017204204.2201.8201.9
07/05/2017201.6203.3200.7203.2
07/06/2017203.3203.3198.9200.7
07/07/2017201.2201.9200.3201.4
07/10/2017202.8203.3201.4202
07/11/2017201.8202.9201.2202
07/12/2017202.5207.6202.5207.6
07/13/2017207.7208.1205.9205.9
07/14/2017206207.3205.7207.2
07/17/2017206.9208.7205208.5
07/18/2017208.2208.9206206.7
07/19/2017207.5208205.3206.1
07/20/2017207209.2206.8208.3
07/21/2017208.4208.4204.1204.8
07/24/2017204.8205.1202.2202.2
07/25/2017202.4203.7202.2202.8
07/26/2017202.8206.1202.8205.9
07/27/2017205.5207.2205.5205.7
07/28/2017204.4207.9204206.6
07/31/2017206.1210.7206.1208.6
08/02/2017209.1213.5209.1211.5
08/03/2017211.3212.8210.1211.1
08/04/2017211.3215.6211.2215
08/07/2017215.6216214.1214.4
08/08/2017214.9215.3212.7212.8
08/09/2017211.3211.7208.7209.7
08/10/2017209.7209.7207207.4
08/11/2017206207.1204.8206.2
08/14/2017206.8209.7206.8209.1
08/15/2017210210.7206209.1
08/16/2017209.7210.5209.6210.2
08/17/2017209.3209.9207.3207.6
08/18/2017206.7206.7204.4205.8
08/21/2017205.5206.5204.4204.9
08/22/2017205.8208205.3208
08/23/2017207.4209207.1207.8
08/24/2017208.2208.2206.5206.9
08/25/2017206.5207.4205.4206.2
08/28/2017204.6205.2204.1204.4
08/29/2017204204.7202.3203.6
08/30/2017204204.6203.3204.2
08/31/2017204206.6204205.4
09/01/2017205.7206.3205.6205.7
09/04/2017203.5204.7203.5204.4
09/05/2017204.2206.2204.2204.9
09/06/2017204.2205.1202.4204.5
09/07/2017204.7206.6203.3206.1
09/08/2017205.4206.5204.7206.4
09/11/2017207209.3206.9208.8
09/12/2017209.3211.4208.9210.7
09/13/2017210.1210.7209.3210.3
09/14/2017210.3211.6209.1211.6
09/15/2017211.6211.6208.4209.8
09/18/2017210210.8209.6210.3
09/19/2017210.7212.6210.1212.1
09/20/2017210.8212.1210.1211.7
09/21/2017211.3213.4211.3213.4
09/22/2017213.2214.2212.4214.2
09/25/2017212.9213.8211.7212.5
09/26/2017212.4213.6211.7212.3
09/27/2017212.5212.9210.9211.8
09/28/2017211.5214.2211.3214.2
09/29/2017214.5214.5211.1213.9
10/02/2017214.1215213.5214.6
10/03/2017214.4216.2213.9215.7
10/04/2017215.2217.1214.7217.1
10/05/2017217217.7215.9217.6
10/06/2017217.3218.7216.6216.7
10/09/2017216.2218.2216.1217.7
10/10/2017218.3218.8217.1218.2
10/11/2017218.2219.1217.9218.7
10/12/2017218.6219.9218.5219.5
10/13/2017220221.3219.6221.3
10/16/2017221.4221.7220.1220.2
10/17/2017220.7220.7219.3219.5
10/18/2017219220.6219220.1
10/19/2017219.1220217.9219.3
10/20/2017219.8221.7218.9220.3
10/23/2017216.4223216.4223
10/24/2017224.5228.5219.5221.2
10/25/2017221.7224.3220.6223.5
10/26/2017223.3226.5223.3226.5
10/27/2017226.2228.6225.7227.6
10/30/2017229.7229.7226226.6
10/31/2017226226.7225.3226.1
11/01/2017226.4226.7224.9226.6
11/02/2017225.9226.3224.8226.3
11/03/2017227227.8226227.8
11/06/2017227.5227.6226.5226.8
11/07/2017227.6227.6225.2225.9
11/08/2017225.6226.6223.5225.6
11/09/2017225.4226.2221.2221.5
11/10/2017221221.8219.9220.4
11/13/2017220.4221.1217.6219
11/14/2017218.8221.4218.8219.6
11/15/2017218.3218.7216.9218
11/16/2017218.9222.7216.9222.2
11/17/2017221.6222.2220.7221.2
11/20/2017222.2223.4220.1223.4
11/21/2017223.1224221.6223.6
11/22/2017223.3223.9220220.2
11/23/2017219.2221.3218.4219.5
11/24/2017219.5220.6218.6219.8
11/27/2017220.1223.1219.1221.9
11/28/2017221.7223.4221.7223.1
11/29/2017223.8224.4222.2222.5
11/30/2017222223.1219.6222.2
12/01/2017222.3222.9219.4219.4
12/04/2017220.6223.1220.6221.7
12/05/2017221.9222.7220.4221.6
12/06/2017219.3220.9218.6220.2
12/07/2017221.5222.3220.7222
12/08/2017222.5223.1221.5222.6
12/11/2017223223.3221.7223.1
12/12/2017223.4223.6221.3222.9
12/13/2017222.4223.6221.6223
12/14/2017223.4224.1221.6222.7
12/15/2017222.9223.3221.8223.3
12/18/2017224.4226.6224.1226.2
12/19/2017225.7226.7225.5225.7
12/20/2017225226.2224.1224.9
12/21/2017224.6226.3223.7225.8
12/22/2017225.8226.3225.2225.4
12/27/2017226.3228225.7227.6
12/28/2017228228225.2226.2
12/29/2017225.8226224.3224.3