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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 218.4177
CLOSE 218.0775

Low

LOW 188.9

High

HIGH 246.4
DATEOPENHIGHLOWCLOSE
01/03/2018225.4227.4225.2227.2
01/04/2018228.4230227.6230
01/05/2018229.6232.6229.6232.6
01/08/2018233233.8232233.8
01/09/2018233.6235.2233.6235
01/10/2018234.8234.8233.6233.6
01/11/2018233.8234.6233.2234
01/12/2018233.8234.8233.2234.4
01/15/2018234.8234.8233.8234.2
01/16/2018235235232.8233.2
01/17/2018232.2233.2230.6232
01/18/2018233.2233.8232.4233.2
01/19/2018232.4236.6232.4236.6
01/22/2018237237.4235.8237.4
01/23/2018238.2239237238
01/24/2018237.8239237.2237.2
01/25/2018236.4238235235.4
01/26/2018236.2236.8235236.2
01/29/2018236.6237233.2233.2
01/30/2018233234.6232.2232.4
01/31/2018232236232233.4
02/01/2018234.4236233233.4
02/02/2018233.4233.4231.2231.8
02/05/2018230.6231226.2228.4
02/06/2018222.2226.2220.2223
02/07/2018224.4228.4223227.8
02/08/2018228.2228.2220.8221.2
02/09/2018221222.2216.6217
02/12/2018219.8221.4218.6220
02/13/2018220.4221.2218.6218.6
02/14/2018221222.4218.2221.2
02/15/2018223.6224.4222.4224.4
02/16/2018225.6227.8223.8226.6
02/19/2018227.8227.8220.8221.8
02/20/2018222.8225221.8225
02/21/2018224.6227223226.8
02/22/2018226226223.4225.8
02/23/2018225.8226222.8225
02/26/2018226226.2223.4224.4
02/27/2018225.6225.8221.8223.8
02/28/2018223223.6220.6221.6
03/01/2018220221.2216.6217.4
03/02/2018215215.6211.4211.4
03/05/2018211214.2210.6214
03/06/2018216.2216.6212.8213.6
03/07/2018213.4213.4210.2213
03/08/2018213.4216213.4216
03/09/2018216.2217.4215.2217.2
03/12/2018218.6218.6212.6214
03/13/2018214.4214.4210.2210.2
03/14/2018210.2211.2207.8208.6
03/15/2018209.4212209211.6
03/16/2018212212.4209.8210.8
03/19/2018210.4211.4208.8209.8
03/20/2018209.8211.2209210.6
03/21/2018211211.2207.6208.6
03/22/2018204.6206.2201.6202.4
03/23/2018201202.2199.9201.2
03/26/2018201.6202.8198.6199.3
03/27/2018202203.8201.2203.6
03/28/2018202.4205.2198.9205.2
03/29/2018206.6206.6203.8206
04/03/2018204.8204.8201.2202.2
04/04/2018202.4202.4198.3198.6
04/05/2018202.2202.8200.4202.6
04/06/2018202.6202.6199.8199.8
04/09/2018200.6201198199.8
04/10/2018200.6201.4197.9200.2
04/11/2018200.2201.2198.7199.4
04/12/2018199.8202.4198.9201.4
04/13/2018201.4203.6201.4202.8
04/16/2018203.6203.8201.8202.4
04/17/2018202206.4202205.6
04/18/2018206.6207.2205.4206.4
04/19/2018207.4207.8205.2207.2
04/20/2018207207205.2206.2
04/23/2018206.2207.4205.2207.4
04/24/2018207.8208204204.6
04/25/2018204.2204.8201.4202.6
04/26/2018204.4208.2203.4203.6
04/27/2018204.4205.4202.6204
04/30/2018204.2205.8203.4205.6
05/02/2018206.4208.6206.4208.4
05/03/2018208.4211.4207.8209.8
05/04/2018210.6214.6209.8212
05/07/2018213215.8211.8215.8
05/08/2018215.6215.6213214.4
05/09/2018214.6214.8213214.8
05/11/2018215216.2214.6215
05/14/2018215.4215.4212.8213.4
05/15/2018212.8214211.2212.2
05/16/2018211.6213.8211.6212.2
05/17/2018212.4214.6212214.4
05/18/2018214.6216.8213.4214.6
05/22/2018215216.6215215.2
05/23/2018214.4214.4211.4212.4
05/24/2018212.6213.8210.4211.8
05/25/2018212.8213.4211211.6
05/28/2018213214212212
05/29/2018211.4211.4208.4210.2
05/30/2018210.8211.4207.4207.6
05/31/2018208.4210.8208208.2
06/01/2018209.2211.8209.2210.8
06/04/2018212212210211.8
06/05/2018211.2213211211.2
06/06/2018215.4221.4215.2219.2
06/07/2018221.2221.8218.4219.2
06/08/2018218221216.6220
06/11/2018221221219219.8
06/12/2018220.6221.8219.6220.6
06/13/2018221.4221.8218.8220.8
06/14/2018220222218.8222
06/15/2018222222.2219.6219.8
06/18/2018219.2219.2214.8217
06/19/2018215.2215.6212.8213.6
06/20/2018214.6216.2213.2213.8
06/21/2018214.2214.2210.6211
06/22/2018210.8214.4210.8214
06/25/2018213.4213.8209.4210
06/26/2018211.6211.8209.8210.4
06/27/2018210.2212.6207.8210.6
06/28/2018209.8211.2207.8209
06/29/2018210214.6210213.6
07/02/2018212.2212.2209.4211
07/03/2018211.4215.2211.2215.2
07/04/2018215.4215.4212.6213.4
07/05/2018214216.4213.6215
07/06/2018215215.4212214.2
07/09/2018214.8218.4214.8218.4
07/10/2018219221.8218.8221.4
07/11/2018220.2223.4218.4223.2
07/12/2018223.4225.8222.6225.8
07/13/2018226.2229225.6227.6
07/16/2018228.2228.8225.8227.4
07/17/2018227.4229.2226.4228.8
07/18/2018229.8231228.4230.4
07/19/2018230.6231.8229.8230.4
07/20/2018230.8232.4229.8232.4
07/23/2018231.2233.6230.4232.4
07/24/2018233.2233.6231.8231.8
07/25/2018232.4233230.8232.2
07/26/2018233.8234.8233234
07/27/2018234234.6233.2233.8
07/30/2018233.4234.4232.6232.6
07/31/2018232.6232.6229230.8
08/02/2018229.4230.4228.6229.6
08/03/2018229.8231.4229231.2
08/06/2018231.2232.6230.2230.8
08/07/2018231.2232.6230.4232.2
08/08/2018232.2233231232.2
08/09/2018231.4232.4230.8231.8
08/10/2018230.4230.8226.4227.2
08/13/2018226.2226.6224.2225.8
08/14/2018226226.4223.2224
08/15/2018224224.8219219.2
08/16/2018221.2223220.6222.2
08/17/2018228.6228.6220.6224.8
08/20/2018226229.8224.8228.6
08/21/2018228229226227.4
08/22/2018227227.4225.8227
08/23/2018227228226.4227.4
08/24/2018226.8227.6226.6227.2
08/27/2018228230.8227.4230.8
08/28/2018231232.2230.6231.6
08/29/2018231.6232230.6231.6
08/30/2018231.8232.6230.4232.4
08/31/2018231.4231.6230231.2
09/03/2018230.6230.8229230.4
09/04/2018231231226227.8
09/05/2018227.6229.8227227.8
09/06/2018228.2230.2227.2228
09/07/2018228.2229.4226.2228
09/10/2018229233.4228233.2
09/11/2018234237.4232.8236.8
09/12/2018236.8238.4234235
09/13/2018235237.4234.4235.8
09/14/2018236238.2234.4238
09/17/2018237.4237.4233.8234.6
09/18/2018234.4236233.2235
09/19/2018236238.8234.6235.2
09/20/2018234.8238.4234.8237.6
09/21/2018238.2238.6236.4237.4
09/24/2018238238235.2235.8
09/25/2018235.6237.6234237.6
09/26/2018237.6238.4236.4238.2
09/27/2018237.6243.2236.8242.4
09/28/2018242.8246.4241244.6
10/01/2018245.8246241.8244.8
10/02/2018242.8243.8239239.8
10/03/2018241243.6240.4243.2
10/04/2018243244.2240.6242.2
10/05/2018242.4242.4239.2241.2
10/08/2018240.8240.8234.8234.8
10/09/2018236237.2231235.6
10/10/2018235.4235.6228.2228.6
10/11/2018225227214221.2
10/12/2018223.8225.4222.2222.2
10/15/2018222.4222.4216.6217.6
10/16/2018217.4224.4216.2224.2
10/17/2018225226.6223.4224.6
10/18/2018224.6224.8222.6222.8
10/19/2018222.2223.4219222.6
10/22/2018224.2225.8220.8222.8
10/23/2018212.6212.6201.8202.8
10/24/2018204.2205.6199.2199.5
10/25/2018197.4200.8196.2200.2
10/26/2018198.3200.6194.1198
10/29/2018199.5206199.4201.4
10/30/2018201.6204.6199.1204.4
10/31/2018206.2213.2205212.4
11/01/2018211.8214209.8213
11/02/2018216219.4214.6216
11/05/2018215.8216.6209.6210.8
11/06/2018211.2211.8208211.2
11/07/2018211.6213.4210.2212.8
11/08/2018213.4213.6210.2210.8
11/09/2018210212.2208.8210.4
11/12/2018211.6212.2206.6207.2
11/13/2018207.4209.4205.8208.8
11/14/2018208208204.4205.2
11/15/2018205.2206201.2202.4
11/16/2018203205.8201.2202.6
11/19/2018203.4205.4198.4198.4
11/20/2018198.1199.4194.2197.5
11/21/2018199201.8197.3201.2
11/22/2018201.2201.6198.8200
11/23/2018200.4202.2198.5201.6
11/26/2018202.8205.6202203.8
11/27/2018203203.2200201.6
11/28/2018203203.6201.2203
11/29/2018204.8208204.2205.6
11/30/2018205.6205.8199.1200
12/03/2018204.6209.2204208
12/04/2018208208204.8205.2
12/05/2018201201197.7199.1
12/06/2018197197.6190.9193.5
12/07/2018199.3200.2195.2195.2
12/10/2018193.3195.4191.6192
12/11/2018194197.2192.6196.4
12/12/2018196.9203.8195.8202.8
12/13/2018203204.6201.2202.6
12/14/2018201.4201.4198199.6
12/17/2018199.8199.8195.8196.5
12/18/2018195.2197.1192.9194
12/19/2018193.4198.2192.6197.3
12/20/2018193.2195.4191.8192
12/21/2018191.5195.3191192.1
12/27/2018201201188.9190.2
12/28/2018192.7196.5192.2194.7