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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 234.4718
CLOSE 234.3431

Low

LOW 185.2

High

HIGH 264
DATEOPENHIGHLOWCLOSE
01/03/2020245.8249.4245.7249.4
01/06/2020247.6250.3247.4250.2
01/07/2020250.5252.4247.8248.9
01/08/2020248.7248.7244.8245.2
01/09/2020246.5247242.4244.2
01/10/2020244.2245.6243.3244
01/13/2020245248.5243.8248
01/14/2020248251.7247.1251.7
01/15/2020250.3252.3249.7251.7
01/16/2020252.2252.7249.1249.7
01/17/2020252.2257.9252257.4
01/20/2020256.8257.6254.9256
01/21/2020255.9263.9254.9263.6
01/22/2020264264255.4255.9
01/23/2020255.1256.1250.6253
01/24/2020254.7255.8253.7255.7
01/27/2020251253.7247.4249.8
01/28/2020250252.1246.7251.2
01/29/2020251.9254251.1253.2
01/30/2020251253.1250.6252.3
01/31/2020253.2254.8249249.4
02/03/2020249.9250.8248.3249.5
02/04/2020249.7251.6248.5251
02/05/2020250.5253.1249.8251.4
02/06/2020252.8253.5249.4251.5
02/07/2020252.1252.1248.7249.4
02/10/2020249.7252.4248.5251.5
02/11/2020252.5254.5252.3252.9
02/12/2020252253.7249.1249.3
02/13/2020249.4250.4247.1249
02/14/2020244.1245.6240.8242.1
02/17/2020240.1242.2237.8240.7
02/18/2020237.5238.2234.9237.4
02/19/2020237.6238.8236.6237.2
02/20/2020237.3238.5233.7234.4
02/21/2020233.6234.5231.9233
02/24/2020221.6229.8220.2224.6
02/25/2020225.6227218.6219.4
02/26/2020218223.2214.7222.4
02/27/2020217.5219.5214.1217.1
02/28/2020213.8217.5210.3214.5
03/02/2020218.8222213.8218.5
03/03/2020227227219.6219.6
03/04/2020220223.8218.7221
03/05/2020222.2222.3207.9210.7
03/06/2020207.6210.4204.6209.5
03/09/2020201206199.1204
03/10/2020205.3216.6204.6206.7
03/11/2020208.4210.8205.2207.2
03/12/2020195205.8194199.65
03/13/2020204.1216.4199.45200.1
03/16/2020188.4206185.2204
03/17/2020212.4214.9200.2203.2
03/18/2020200209.8196.45206.2
03/19/2020196222.1196215
03/20/2020225.7226.9210.9211.3
03/23/2020197206.1197200
03/24/2020208209.1200.9207.8
03/25/2020214216.9199.2209.1
03/26/2020206215.3205.8215.3
03/27/2020209.5213.7205.8209.8
03/30/2020205.6207.7202.7207.7
03/31/2020210.6219.6209.7212.4
04/01/2020210214.9209213.4
04/02/2020213.2215.1204.2207.5
04/03/2020208.4211.2205.6208.3
04/06/2020211.1215209209.9
04/07/2020215215210.5212.9
04/08/2020212.9213.5208.5211.6
04/09/2020215.1215.3211.2212.7
04/14/2020212.2221.8212.2219.4
04/15/2020221223.4215.3216
04/16/2020218.5220.6216.6217.1
04/17/2020218.5227.5218.5226.4
04/20/2020228228.2223.8227.8
04/21/2020228229.8220.3221.7
04/22/2020222224.9218.9220
04/23/2020222.6223.3220.2220.2
04/24/2020219.3220.1215.5216
04/27/2020218.5221.6217.4221
04/28/2020220222.3216.8219
04/29/2020219221217.4219.2
04/30/2020218.8219.9214.3214.5
05/04/2020210211.6207.8209.5
05/05/2020211.1211.9208.9210.7
05/06/2020210.9211.8208.9210
05/07/2020211212.5209210
05/08/2020212.8215.9211.7214.2
05/11/2020216.1216.1212.5214
05/12/2020214216.8213.4214.1
05/13/2020212.4215.8211.5214
05/14/2020211.6213.2206.5207.5
05/15/2020209.9213.3208.9212.1
05/18/2020215215.1212.4214.5
05/19/2020216.1217.4215217
05/20/2020216.6220.7215.4220.4
05/22/2020219220.2217.8218.2
05/25/2020220.8222.1218.8221
05/26/2020222.9223.9221.2222.2
05/27/2020222.8223.2219.1219.9
05/28/2020222.6226.3220.2225.5
05/29/2020223.6227.7223.1223.1
06/02/2020226.4226.9222.1225
06/03/2020225.9228.1224.7227
06/04/2020225.9228.3222.6227.8
06/05/2020228.9229.1223.3227.7
06/08/2020226.1228.7225.1228
06/09/2020227.5228.2224.1224.2
06/10/2020224.2227.3224.2224.8
06/11/2020222222.3217.6217.6
06/12/2020215218.6214.1215.8
06/15/2020213.2217.4212.1216.8
06/16/2020220.9221.3218.7220.3
06/17/2020220.8225.8220.6224.3
06/18/2020225227.7224227.2
06/19/2020227.2227.6224.8227.6
06/22/2020226230225226.6
06/23/2020228.8229.3225.4226.2
06/24/2020225.3226.7222.7222.7
06/25/2020220.8221.5217.9220.6
06/26/2020221.8224.6220.7221.8
06/29/2020221.9225.2221225.2
06/30/2020224.9225.4222223
07/01/2020222.4225.3221.4222.7
07/02/2020223.8225222.2224.7
07/03/2020224.7227.4223.6223.6
07/06/2020227.4227.9224226.5
07/07/2020230.5235229.4233.6
07/08/2020233239.6232.9237.1
07/09/2020238.3240.1234.9235.2
07/10/2020234.7239.9234.7237.9
07/13/2020240240.8237.3240.8
07/14/2020238239234.8238.1
07/15/2020240241.7238.4240.3
07/16/2020238.2241.2237.6240.5
07/17/2020240.9240.9237.8237.8
07/20/2020236.9242235.5242
07/21/2020243.3243.5240240.7
07/22/2020241.1241.3236.8238.1
07/23/2020239.7242.3237.8242.3
07/24/2020240241230231.1
07/27/2020229.3236.9229.3235.6
07/28/2020234236.1233.8234.7
07/29/2020235.1235.9233.4234
07/30/2020234236.2233.2234.6
07/31/2020234.7235.2230.5230.5
08/03/2020230.9235.9229.5234.3
08/04/2020235235.4230.2231.4
08/05/2020231.7232.8230.9232
08/06/2020231.9233.5230.1232.4
08/07/2020231.7235.3231.7233.1
08/10/2020232.8233.5231231.5
08/11/2020232.5236.4232.1235.4
08/12/2020235.9238.6233.9238.6
08/13/2020237.4239.3236.6237.5
08/14/2020237.2238.2234.2235.3
08/17/2020235.1237.3234.7236.8
08/18/2020236.9237.4234.7235.9
08/19/2020236.1237.6235.2237.6
08/20/2020236.5236.6234.6235.8
08/21/2020235.4237.3233.4235.7
08/24/2020236.7239.9236.5238.4
08/25/2020239.3239.6237237.6
08/26/2020238242236.3242
08/27/2020243243.6240.8240.8
08/28/2020241241238.1239.1
08/31/2020239.6243.3239.4241.1
09/01/2020242.3244241.2242.7
09/02/2020244.3247.2244.2245.5
09/03/2020247.5247.5239240.1
09/04/2020239.2244.3237.8241.1
09/07/2020242.4243.9240.7243.1
09/08/2020246.5247.7241.4245.2
09/09/2020246.7249.9244.9249.4
09/10/2020249.6250.4247.2247.4
09/11/2020247.1248.5245.4246.3
09/14/2020247.1248.4246246.3
09/15/2020247.4249.9246.3248.1
09/16/2020248.5251.3248.1251.3
09/17/2020249253248251.8
09/18/2020251.7257.1251256.4
09/21/2020253.7254.3247.7248.1
09/22/2020249.6252.4247.7248.9
09/23/2020250.6253.7249.2251.1
09/24/2020248.5252.2248.5252.2
09/25/2020253253.6247.6250.8
09/28/2020252.7255252.1255
09/29/2020253.5255.8253.3254.8
09/30/2020254.1254.5251.5251.5
10/01/2020252.9253.8249.7249.8
10/02/2020248.6250.1247.1250.1
10/05/2020252253.9250.3252.7
10/06/2020253.5253.5244.6244.6
10/07/2020245.2248.6245247.2
10/08/2020248.9249.6242.9243
10/09/2020243.3247.3243.3246
10/12/2020245.9249.7245248.4
10/13/2020249.2250.4248248.5
10/14/2020250.7251.1249.1249.2
10/15/2020247.3248.6245.5246.9
10/16/2020248.2251.5248.2250.8
10/19/2020252.1252.7248.5249.3
10/20/2020251.8252248.1251.1
10/21/2020251.1252.1249.3249.7
10/22/2020249.3250.3242.4243.2
10/23/2020251255.8246.6248.3
10/26/2020246.6249.8245.5246.2
10/27/2020247.2248.4244.3245.4
10/28/2020243245.6235235.3
10/29/2020235.1237.7234.6235.6
10/30/2020233.5235.5232234.5
11/02/2020234.8239.6233238
11/03/2020239.5241.9237240.5
11/04/2020239.7246.3238.6244.1
11/05/2020246248.8244.6248.2
11/06/2020248.1248.8244.7247.9
11/09/2020251255.4246.9247.7
11/10/2020247.5247.5239.3243.4
11/11/2020243.6248.5242.9247.3
11/12/2020246.5249.7244.9246.7
11/13/2020249.6249.6245.2246.3
11/16/2020248.7248.7244.7247.4
11/17/2020248251.5246.2250
11/18/2020250.4252248.2251.7
11/19/2020250.2253.7249.5251.2
11/20/2020251.8254.3251.1253.8
11/23/2020254.8254.8251.5251.9
11/24/2020253.8253.8248.1249.7
11/25/2020250.8250.8248.3248.6
11/26/2020248.5251.3248.4249.5
11/27/2020252.4252.4249249.8
11/30/2020248.8251.5248248
12/01/2020247.9248241.4243.7
12/02/2020243.8244.1240.2240.2
12/03/2020240.9241.1236.8237.8
12/04/2020237.6238.5235.7238.2
12/07/2020238241.3237.3239.6
12/08/2020237241.1237241.1
12/09/2020241.8245.3240.4244.8
12/10/2020244.2247.1243.7244.9
12/11/2020244.3247.1243.8246.7
12/14/2020248.8248.8245247
12/15/2020247247.8241.8241.8
12/16/2020242.5243.6235237
12/17/2020238242.2237.3241.6
12/18/2020241.6242239.1239.2
12/21/2020237240.3236.8238.9
12/22/2020240.5240.7236.3238.3
12/23/2020238.5239235.7236.7
12/28/2020237.1239.4236.3238.4
12/29/2020237.2240.4237.2240.4
12/30/2020240.4241.8238.3238.6