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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 222.4731
CLOSE 222.7096

Low

LOW 188.5

High

HIGH 253.5
DATEOPENHIGHLOWCLOSE
01/03/2019193.6194.3188.5188.9
01/04/2019189199.5188.6198
01/07/2019200.8201.2197.1199
01/08/2019200.4206199.7203.4
01/09/2019204.8210204.2207.4
01/10/2019206.4207.4203.2206.4
01/11/2019207.4208.2203203.4
01/14/2019202202.8199.5200.8
01/15/2019201.4203.4200.4203
01/16/2019201.4205.2200.8204.6
01/17/2019204.4206201.8205
01/18/2019206.6208.4204.2207.4
01/21/2019206.2210205.4208.2
01/22/2019207.8209.6206207.2
01/23/2019208.4211.2206.2208.6
01/24/2019209209.6205206
01/25/2019207.8209.8206.8208.8
01/28/2019210.4213.4208.2208.6
01/29/2019208210.8207.4208.8
01/30/2019209.6210.8207.6209.6
01/31/2019210.2213.4209.8211
02/01/2019212.2213.6210.8211.6
02/04/2019212.2213210.2211.6
02/05/2019212217.6211217
02/06/2019215.8218215.4215.6
02/07/2019214214.6210.6210.6
02/08/2019210.4211.4206.8208.8
02/11/2019210211.6209.6210
02/12/2019212213210212
02/13/2019213.8215.6211211
02/14/2019216223.2211.4222.2
02/15/2019221.6225219.6223.6
02/18/2019223.2226.8222.8226
02/19/2019225.4225.8222.6224.4
02/20/2019225.2227224.8226.2
02/21/2019226227.4224.6225.2
02/22/2019225227.4224.4226.6
02/25/2019227.4227.8225.6226.2
02/26/2019225.4228224.6227.2
02/27/2019225.6227.6224.8225.4
02/28/2019224.2225.6222.6225.6
03/01/2019226.2228.4225.6227.4
03/04/2019228.2231.2228.2228.8
03/05/2019229.8231.8227.8231
03/06/2019231232.4230.6231
03/07/2019231231.6228.2229.2
03/08/2019228228.2224.6226.6
03/11/2019226.8228.2225.2226.4
03/12/2019227.8228.4220.2221.6
03/13/2019215.2217.6212.2216.6
03/14/2019212.8216.2211.4214.6
03/15/2019214.8215211.8213.6
03/18/2019213.6214.4210.8212.4
03/19/2019212.8215.8212.2215.8
03/20/2019214.6215.6211.4212.6
03/21/2019211.8212.4210.2210.8
03/22/2019212212.4206.8208.4
03/25/2019206.4207.8204.6206.8
03/26/2019207.6208.4206206
03/27/2019206.2208.8205.2206.8
03/28/2019203.8207.4201.2201.2
03/29/2019202.6207.6202.4206.4
04/01/2019208.2212.7207.8211.8
04/02/2019213.8214.8211.6213
04/03/2019214.2215.4213.3214.8
04/04/2019215.1216.4214215.4
04/05/2019215.3217.1215216.4
04/08/2019215.6216213.7216
04/09/2019216218.4214.7215.1
04/10/2019215.6216.2214.9216.1
04/11/2019215.6217.6215.4215.5
04/12/2019215.4217.1214.9216.6
04/15/2019217.6219.1216.9217.2
04/16/2019217.4220217.4219.7
04/17/2019220221.2219.4219.7
04/18/2019218.5221.9218.1220.2
04/23/2019220.2223219.3223
04/24/2019224224221.8222.4
04/25/2019223.7223.9221.2222.2
04/26/2019217218.6212.1218
04/29/2019218.9220.2216219.6
04/30/2019219.1221.2218.5219.8
05/02/2019220.3221.4218.4219.9
05/03/2019219.1221219.1219.6
05/06/2019216.3217.4214.8217.4
05/07/2019216.2216.9213.3214.2
05/08/2019213.2215.2212.2213.9
05/09/2019213.4213.4209.1210
05/10/2019212.1214.9209.8210.6
05/13/2019211211205.2206.4
05/14/2019208.1208.6205.9208.6
05/15/2019209.5209.5204.3207.4
05/16/2019208.3213.4208213.2
05/17/2019212.5215.2211.6215
05/20/2019215.5217.2214.1216.8
05/21/2019217.6218.3216.5217.3
05/22/2019216.3219.9216.3218.2
05/23/2019216.2217.2214.6216.9
05/24/2019217.8219.7216.7218.6
05/27/2019219.7220.6218.5220.6
05/28/2019220.8222.1216.9218.1
05/29/2019216.3216.9212.1212.6
05/31/2019211.6212.7210.1211.2
06/03/2019209.6211.2208.9211
06/04/2019210.8212209.8211.8
06/05/2019213.5215.1212.7214.9
06/06/2019215.8216.6214.4215.2
06/07/2019216.1216.3214.2214.5
06/11/2019215.2217.6214.3216.7
06/12/2019214.4218.3214.4218
06/13/2019217.1218.8217.1217.8
06/14/2019218.1219215.4217.1
06/17/2019217.1217.5215.9216.6
06/18/2019215.1218.9214.8218
06/19/2019218.8219.6217.2218
06/20/2019218.2220.6217.6217.7
06/21/2019217.2218.7216.1216.9
06/24/2019217.7219.4216217.4
06/25/2019217.6218.5216.8217.3
06/26/2019216.9217.9215.2216.6
06/27/2019216.6217.4214.6215.6
06/28/2019216.1217.9215.3217.3
07/01/2019219.2222.1219.2219.8
07/02/2019220.7221.9218.8221.4
07/03/2019221.1222.6220.8221.8
07/04/2019221.7224.1221.7223.1
07/05/2019223223.1216.1216.9
07/08/2019216.1217.9215.4216.4
07/09/2019216216213214.6
07/10/2019214.1215212.9214.1
07/11/2019214.7214.7210.6212
07/12/2019211.6213.3211.4212.3
07/15/2019212.1213.7211213
07/16/2019213.6215.3213.2214.6
07/17/2019215.1218.9215215.8
07/18/2019214.3219.6212.9218.8
07/19/2019219.1224.8219.1222.1
07/22/2019223.1224.2221.8223.4
07/23/2019224.6226.3224.1226
07/24/2019225.9228.1225226.6
07/25/2019227.9229.3225.6227.4
07/26/2019227.5229.7227.3228.6
07/29/2019228.5229.6227.5228.3
07/30/2019227.6228.3225.7227.9
07/31/2019227231.8227230.2
08/02/2019227.7231.8225.6228.1
08/05/2019225.8226.3220.1221.6
08/06/2019220.7221.6218.4219
08/07/2019219.1221215.6217.6
08/08/2019221.1221.1218219.8
08/09/2019219.4221.3217.5218.5
08/12/2019219.5225.5219.4224.9
08/13/2019223.6231222.6229.5
08/14/2019223.8224.5212.9213.1
08/15/2019212213204.5206.5
08/16/2019205.9208203.4206.1
08/19/2019206.9212.2206.5210.3
08/20/2019209.5212.2208.8210.6
08/21/2019211.1217.9211216.6
08/22/2019216.5220215.9216.9
08/23/2019217.8222.4217.8218.6
08/26/2019218.2218.8214.9216.4
08/27/2019217.4219.6215.2217.9
08/28/2019217.2218.5214218
08/29/2019217.9224.5217.2223.8
08/30/2019224.6228.8224.6226
09/02/2019225.8227.1222.4224.7
09/03/2019224.5225.1222.4223
09/04/2019224.4227.1223.7227.1
09/05/2019229237.7226.6227.7
09/06/2019228.4231.5227.1231.4
09/09/2019231.6235.3230.1234.7
09/10/2019234.9236.4228.4230.1
09/11/2019230231.5227.2228
09/12/2019229.2229.8226.8227.4
09/13/2019228.1228.2227.1227.8
09/16/2019227.3227.4225.2225.7
09/17/2019226226224.1225.6
09/18/2019225.6226.3223.9224.9
09/19/2019224.3226.9223.4225.7
09/20/2019226.3226.3223.8224.5
09/23/2019223.3224.5221223.3
09/24/2019223.1224.7222.7222.9
09/25/2019221.4222.4219.1221.6
09/26/2019223.8224221.5222.2
09/27/2019222.4223.9222.3222.4
09/30/2019221.9224.8221.9223.2
10/01/2019223.2225.7222.5223.1
10/02/2019223223.4218.5218.8
10/03/2019218.4220.9216.2218.5
10/04/2019218.5221.8218.5221.4
10/07/2019221.5222.6220.1221.8
10/08/2019221.6221.6216.5217.7
10/09/2019216.4219.2216.1218.1
10/10/2019218.2220.3216.7219.6
10/11/2019221223.6220.1223
10/14/2019223.4223.4219.6221.6
10/15/2019223.2226221.8225
10/16/2019223.8227222.9225
10/17/2019223.8226.4223.8223.8
10/18/2019224226.4223.2226
10/21/2019226.6228.8225.7228.6
10/22/2019227.7229.2226.6227.5
10/23/2019225.3229.8225.3227
10/24/2019229.3234.6228.5231.5
10/25/2019231.4233.4230.2233.1
10/28/2019232.9236.3231.2236
10/29/2019235236.4232.5236
10/30/2019235.5242.9235.4241.7
10/31/2019242.6242.8239.8241.2
11/01/2019241.2242.8240.3241.1
11/04/2019241.8244241.4242.2
11/05/2019242.1244.7241.9244.7
11/06/2019244.9246.6243.7245.8
11/07/2019246248.2245.7247.3
11/08/2019246246.6244.3245.9
11/11/2019246246242.4243.6
11/12/2019244244.1241.6243.2
11/13/2019242243.2239.9242.9
11/14/2019242.8243.8242.4243.5
11/15/2019244.1244.9242.8244.2
11/18/2019244.1244.9242.2244.6
11/19/2019245246.8244244.6
11/20/2019244247.3243.1246.9
11/21/2019246.2248.5244.7248.5
11/22/2019248.7250.4245.6246.2
11/25/2019246.8249.3246.1249.3
11/26/2019249.9250.7248.4249.7
11/27/2019250251.1248.9249.9
11/28/2019249.9251.1247.7250.2
11/29/2019248250.6248249.3
12/02/2019249.3251.5246.5247.7
12/03/2019247249243.7244.7
12/04/2019244.5247.8243.1246.4
12/05/2019245.2250.4245.2247.8
12/06/2019247.7250.1246.8249.4
12/09/2019249250.5248.6248.6
12/10/2019247.3248.9244.1246.1
12/11/2019246.6250245.9249.8
12/12/2019249.8251.2247.7251.2
12/13/2019251.4252.5249.8251.5
12/16/2019251.4253.5250.9253.2
12/17/2019251.6253.5250.4252.8
12/18/2019251.9252.8247.3248.6
12/19/2019247.7248244.6245.9
12/20/2019246.3247.3244.8247.1
12/23/2019247.9248.2245.2247.7
12/27/2019249.5249.7246.9249.3
12/30/2019249.5249.7246246.2