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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 265.087
CLOSE 264.8587

Low

LOW 231.8

High

HIGH 306.6
DATEOPENHIGHLOWCLOSE
01/04/2021239.8243.8239242.6
01/05/2021241.6242.6238.2239.8
01/06/2021239.8240.3237238.1
01/07/2021240.2242.9239.5241.2
01/08/2021242.5246.1242.5244.7
01/11/2021244.9245.5241.9242.1
01/12/2021242.9242.9238.7241.6
01/13/2021241.2243.9239.9241.2
01/14/2021242242238.3239.7
01/15/2021239.2239.9235.4235.5
01/18/2021235.7238.3235.7237
01/19/2021238.7238.7235.3235.4
01/20/2021239.2240236.8238.6
01/21/2021240.3244.6239.4242.9
01/22/2021241.1242.3235.1235.7
01/25/2021237.4237.4232.3232.9
01/26/2021233.6236.4231.8235.5
01/27/2021235.3240.6234.5236.2
01/28/2021234.5243232.8241.5
01/29/2021239.7240.1235235.5
02/01/2021236.6238.7236.2238.3
02/02/2021240241.6238.2240.4
02/03/2021241.9243240.5240.9
02/04/2021241.5242238.9240.7
02/05/2021241241.6239.8241.2
02/08/2021243.4246.5241.5245.9
02/09/2021245.4247244.7247
02/10/2021247.1249245.2246.3
02/11/2021246.6249.6245.9247.4
02/12/2021247252246.8251
02/15/2021252.3252.5248.9250.3
02/16/2021250.2251.9248.6251.9
02/17/2021244.5249.6243.5246.1
02/18/2021246.5254.2245.6252.5
02/19/2021253258.8253258.7
02/22/2021256.7259.1256.4257.6
02/23/2021258.3258.6249.9254.6
02/24/2021254.6259.8253.7258.1
02/25/2021258.9258.9254.5254.5
02/26/2021253.3255248.2248.2
03/01/2021250.4253.4250.4253
03/02/2021252.6257.2251.6255.8
03/03/2021257258.8254.2256.2
03/04/2021257.2257.8254.3254.7
03/05/2021252.5255251.9253.7
03/08/2021254.1258.1254.1257.8
03/09/2021256.3260.9255.5260.8
03/10/2021261266.5258.9265.5
03/11/2021266.8270.7266.5269.8
03/12/2021269.7270.7267.5269.8
03/15/2021269271.8268.3268.6
03/16/2021269.2270265.6266.7
03/17/2021266.1267.4265.4266
03/18/2021267.5267.5263.6266.2
03/19/2021265.4268.8263.8266.2
03/22/2021265.7270264.3269.9
03/23/2021269.7271268269
03/24/2021269272.4268.3271.5
03/25/2021267.1269.3266268.3
03/26/2021268.9273268.2271.7
03/29/2021272.5278.5272.5277.5
03/30/2021277.8281.1276.4280.8
03/31/2021280280.8277.6277.6
04/01/2021279.9280.4277.4277.6
04/06/2021279.9280276.7277.6
04/07/2021277.9278.1276276.3
04/08/2021276.5278.6275.5278.4
04/09/2021279.5279.7277.3279.1
04/12/2021278.7279.5274.8277
04/13/2021276.3278.3275.2276.8
04/14/2021277.5278.9275.7275.8
04/15/2021276.8279275.9278.1
04/16/2021278.9286.1278.6285.7
04/19/2021286.9287.4284.6285.8
04/20/2021286288.6285.1285.9
04/21/2021286.9287.3281.7283.7
04/22/2021283.9287.8283.9284.4
04/23/2021284.4285.5282.4285.5
04/26/2021285.6289.6285288.3
04/27/2021288.2288.2284287.5
04/28/2021287.7288.2276.3277.6
04/29/2021278.2279.3271.1273.5
04/30/2021282284.4259.7259.8
05/03/2021260.6262.4257.4259.7
05/04/2021258.6261.1257.1257.6
05/05/2021258.8263.3258.8259.8
05/06/2021260.5260.7257.4260.7
05/07/2021261262.6260.3261.6
05/10/2021262.7263.3259.1260.3
05/11/2021261.9261.9255257.6
05/12/2021257.6259.2256257.8
05/14/2021261261.9257.3260.5
05/17/2021261.5261.5258.3259
05/18/2021262.7264259.9261.9
05/19/2021259.8261.1257.5259.7
05/20/2021261.4261.8258.9261
05/21/2021262263.3260.3261.6
05/25/2021262.6265.4262263.1
05/26/2021263.8265.5262.6263.1
05/27/2021264269.1263.3267.1
05/28/2021268.3269265.9267.8
05/31/2021267.8268.7265.7265.7
06/01/2021267270.6266.4268.5
06/02/2021269.9273268.7271.7
06/03/2021272272.7269.4271.4
06/04/2021271.9273.2270.8271.6
06/07/2021272272.7269.3269.3
06/08/2021269.5269.8267.8268.9
06/09/2021269.2271.2268.4270.4
06/10/2021270.5270.9266.6267
06/11/2021267.5270.4267.2268.4
06/14/2021267.9269.7266.5266.5
06/15/2021267.6268.3264.2264.7
06/16/2021265.5266.7263.4266.1
06/17/2021265267.4264.3266.8
06/18/2021267.3271.3267.2268.8
06/21/2021267.8273.6267.8272.7
06/22/2021273.7278.1272.2277.2
06/23/2021277.8280.2276279.3
06/24/2021279.7281278.4279
06/25/2021279.1280.7277.4278.9
06/28/2021279.3281.2278280.3
06/29/2021281.1283.8280.5283.6
06/30/2021284.2284.8281.4283
07/01/2021283284277.8277.8
07/02/2021278.3281.5278.3280.2
07/05/2021280.5280.5273.8276.9
07/06/2021275.9278.6275.6277.7
07/07/2021278.6281.3278280.2
07/08/2021279.9281277.4280
07/09/2021280281.1278.4280.7
07/12/2021280.1284.8280282.7
07/13/2021281.8285.1281.1285
07/14/2021284.2285.7283.6285.4
07/15/2021285.4287.6284.2284.8
07/16/2021286.1287.9284.6286.3
07/19/2021285.3286.3283.8285.2
07/20/2021286.2288.4283.9286.9
07/21/2021287.1290284.9290
07/22/2021290293.4289.2292.2
07/23/2021293.4298285.4297.8
07/26/2021296.6297.1285.3287
07/27/2021286.3289.9284.3289.2
07/28/2021289.2290285287.6
07/29/2021287.4291.8286.9291.4
07/30/2021291.1295.7290.2293.2
08/02/2021294.1295291.6294.7
08/03/2021295297.2293.7295.5
08/04/2021296.5300.6296.5299.1
08/05/2021300302.9299.6299.9
08/06/2021300300.7295.9297.7
08/09/2021297.7300.2296.6298
08/10/2021298.6302.1298.6300.6
08/11/2021303305.7301302.3
08/12/2021303305.7300.6304.9
08/13/2021305.3306.6304.5305.8
08/16/2021304.9306.5302.4303.7
08/17/2021304305.4302.7303.9
08/18/2021303.8305.8301.9302.2
08/19/2021300.5300.5296.4298.4
08/20/2021298.7300.7296.3300.6
08/23/2021301.8302.8301.1302.5
08/24/2021304304.1300.6302.2
08/25/2021298301.5294.6297.6
08/26/2021297.1299.4295.6299.4
08/27/2021299.5300298.1298.8
08/30/2021298.9301297.7300.3
08/31/2021300.2302.4294.8295.8
09/01/2021297.1297.8295.6296.3
09/02/2021296.1299.2295.5296
09/03/2021295297.8293.7295.3
09/06/2021295.7298.5295.4296.3
09/07/2021296.4298.2294.2295.3
09/08/2021293295288.6289.4
09/09/2021287.2288.7282.6287.8
09/10/2021288.5289.4286.6287.1
09/13/2021286.8288.5286.1287.1
09/14/2021289289.1285.6288
09/15/2021287.8288.4282.4282.7
09/16/2021283.4283.8279281.8
09/17/2021284.3284.6277.5278.6
09/20/2021275275.2267.1269.6
09/21/2021269.6271.5268.4270.8
09/22/2021272.5275268.2269.1
09/23/2021271.3274.3269.1271.2
09/24/2021270.8271.4268268.2
09/27/2021269.4270263.2263.7
09/28/2021262.2263.5256.1257.6
09/29/2021255258.3252.7252.7
09/30/2021253.7255.5250.1251.2
10/01/2021248250.5245.9250.5
10/04/2021250.1251.3248.3249.2
10/05/2021248.8249.4246.7248.3
10/06/2021247.8247.8243.6247
10/07/2021248.3249.6248.1249.2
10/08/2021249.4250246.7248.7
10/11/2021248249.7246.3249
10/12/2021247.1252.1246.2251.3
10/13/2021250.5252.9248.4251.9
10/14/2021253.9253.9250.6252
10/15/2021253257.3249.4256.1
10/18/2021256.4257254.3256
10/19/2021257.3257.7255.1255.8
10/20/2021255.9257.9253.1254.3
10/21/2021250252.7236.6239.1
10/22/2021242.9250.4239.5246.5
10/25/2021249.1249.1239.3242.3
10/26/2021241.1244.7240.3241.4
10/27/2021240.8242.3239.9240.4
10/28/2021240.5241.5237.6238.6
10/29/2021237.8240.6237.7238.2
11/01/2021239.9240.3238.1238.1
11/02/2021237.6245.7237.3243.4
11/03/2021246.7251.7246.5250
11/04/2021252252247.8250.5
11/05/2021250254.5248251
11/08/2021251.3253249.4250.7
11/09/2021250.7252.6248248.4
11/10/2021248.3252.5248251.4
11/11/2021251.2254.2251.2254.1
11/12/2021255.5257252.6256.9
11/15/2021256.4257.9254256.6
11/16/2021256.7259.7256258
11/17/2021258259.7256.7258.6
11/18/2021258.9260.5256.2256.6
11/19/2021257.3260.2257257.6
11/22/2021257.2257.6251.5251.5
11/23/2021251.6251.6246.4246.9
11/24/2021247.9248.8244.2245.2
11/25/2021246246.7244.5245.4
11/26/2021240244.1236241.4
11/29/2021241.5243240.3240.3
11/30/2021237.9240.4234.7237
12/01/2021238.7243.5238.2242.5
12/02/2021242.7247.1241.4246.6
12/03/2021248.2249.3243.4244.3
12/06/2021245.7246.9241.9246.2
12/07/2021248.4254.2248.4252.9
12/08/2021252.5252.7249.7249.7
12/09/2021250252.6248.6249.1
12/10/2021248.2248.2245.1246.1
12/13/2021246.4249.5243.7243.7
12/14/2021245246.1240.4240.4
12/15/2021241.1242.8240.1241.3
12/16/2021245.7246.5244244.5
12/17/2021244.2244.4240241.4
12/20/2021236.2238.8236237.3
12/21/2021239.3239.3236.7237.2
12/22/2021239.2239.8236239.8
12/23/2021241.8246.8240.9246
12/27/2021246.6249.6246.6248.4
12/28/2021247.7248.7246.3248.1
12/29/2021247.7249.3246.1249.3
12/30/2021249249.6245.5245.5