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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 187.0651
CLOSE 186.8996

Low

LOW 148.45

High

HIGH 249.2
DATEOPENHIGHLOWCLOSE
01/03/2022247.8249.2245.1246.2
01/04/2022246.5247241.2241.2
01/05/2022240244.8238.8243.6
01/06/2022236241.8236240.1
01/07/2022239241.1238.5240.7
01/10/2022241.9242.1233.4233.8
01/11/2022237239.6236.1238.1
01/12/2022239.7241238.7241
01/13/2022239.9240.8235.1235.1
01/14/2022233.8233.8227.9228.2
01/17/2022234.6238.1231235.8
01/18/2022235.5236.2229.3230
01/19/2022228.1235.3228233.8
01/20/2022235.3236.9231.9236.2
01/21/2022233.8237230.3232
01/24/2022222.7223.9213.1216.8
01/25/2022218.8223.3217.2222.2
01/26/2022224.8227.5223.3224.2
01/27/2022219.3228.4218.9225.9
01/28/2022226.4227.7223.5226.9
01/31/2022230.5232.5229.6230.1
02/01/2022233.1235.6231.5231.5
02/02/2022234237.8226.3234
02/03/2022232.5234.4231231.9
02/04/2022231.8233.9229.3229.7
02/07/2022231.9233.6230.6232.1
02/08/2022232.7233.3228.4229
02/09/2022233.7233.7228.2228.2
02/10/2022228.9230.9227229.7
02/11/2022226226.8223.6225.5
02/14/2022220.9223.6218.3222.6
02/15/2022223227.3221.9226.4
02/16/2022217.4220212.3214.7
02/17/2022211.5213.7210.1210.5
02/18/2022210210.8208209.3
02/21/2022209.6210.2203.5206.5
02/22/2022203206.8203206.8
02/23/2022207.5212.3207.3208
02/24/2022203205.3200.4203.7
02/25/2022205206.8203.4206.4
02/28/2022203212.7203211.5
03/01/2022212.3214.1207.1210.1
03/02/2022206.7210.9206.3208.5
03/03/2022206.6209.1205.6207
03/04/2022205208.6200.7200.7
03/07/2022196.65201.1191.55199.7
03/08/2022198.15203.2196.1199.35
03/09/2022203.2208.1200.4207.2
03/10/2022208.6209.8203.4204
03/11/2022205.8207.2200.5204
03/14/2022206.1208.5204.9207.1
03/15/2022206.1206.1198.4200.3
03/16/2022206.5211.8206.4211.8
03/17/2022212.8213.5206.4208.1
03/18/2022209.1209.6205.4209.6
03/21/2022208.5212207.8211.3
03/22/2022212212208.4210.2
03/23/2022210.4212.9206.9207
03/24/2022203.7204.6199.8201.6
03/25/2022205.3205.5202.1202.5
03/28/2022203.2205.3199.8200.2
03/29/2022201.7207.6199.9205
03/30/2022205.9205.9200.7201.8
03/31/2022202.7203.4199199
04/01/2022200201.3197.1199.05
04/04/2022200.4200.5194.6199.5
04/05/2022200201194.55195.1
04/06/2022195195.15186.75188.7
04/07/2022190.95191.6188.2190.5
04/08/2022192.1196.75191.65196.2
04/11/2022195.2196.5190.45190.5
04/12/2022188.95191.15188.25190.4
04/13/2022190.25190.25187.3189.2
04/14/2022189.6194.85189.15193.3
04/15/2022189.6194.85189.15193.3
04/19/2022193.35193.4186.9191.6
04/20/2022191.95193.25189.1189.1
04/21/2022190.1194.3189.3192.35
04/22/2022192192.85188.2191.4
04/25/2022186189.45185.75188.5
04/26/2022190.25190.75185.3185.3
04/27/2022186.4188.75183.05187.45
04/28/2022188.2189.3185.55187.4
04/29/2022189.85191.3188.4189.4
05/02/2022187.8187.8175183.25
05/03/2022184.45187.25181.75183.75
05/04/2022184184.45180.25182.15
05/05/2022185.4187182.55183.5
05/06/2022182184.35180.35181.45
05/09/2022179.95180.7177.45178.4
05/10/2022180.05185.65179.9181.8
05/11/2022183.4183.65179.85182.1
05/12/2022178.85181.1176.9180.8
05/13/2022181.45184.8180.95184.15
05/16/2022184.3184.35181.15182.75
05/17/2022184.3186.45182.6185
05/18/2022186.95187.15182.6183.45
05/19/2022181.5184.3180.65184
05/20/2022185.3189.55183.95187.2
05/23/2022190.1190.4187.35190.4
05/24/2022189.75194.9189.55193
05/25/2022195195.75193.6195.1
05/27/2022197.55198.4195.7196.8
05/30/2022197.25199.2197.05198
05/31/2022197.35198.1196196.65
06/01/2022198.2198.2191.35191.75
06/02/2022192.55193.35190.5193.35
06/03/2022195.1195.2192.35192.35
06/07/2022192.65194.35190.65193.25
06/08/2022190.45191.95187.9188.4
06/09/2022187.2189.45186186.65
06/10/2022185.35185.35181.25183
06/13/2022180.4181.7175.8178
06/14/2022178.9179.55174.45175.5
06/15/2022177.35179.2176.05177.85
06/16/2022176.2176.4170.2171.75
06/17/2022172.4174.6171.35173.95
06/20/2022174.35174.35170.8173.1
06/21/2022174.15175.4171.05173.95
06/22/2022171.5171.5167.65169.4
06/23/2022167.4168.15164.3164.6
06/24/2022166.4172.6165.9172.05
06/27/2022172.9177.25172.9174.8
06/28/2022173.85176.7173.45174.35
06/29/2022172.65175.2170.75174.75
06/30/2022172.2174.1170174.1
07/01/2022171.9175.85170.6174.55
07/04/2022175.55179.2174.5177.45
07/05/2022178.8180.9175.85176.6
07/06/2022177.1179.25176.4178.5
07/07/2022180182.4179.05182.2
07/08/2022182.7184.2180.6183.7
07/11/2022179.75181.35179.65180
07/12/2022180182.55178.85182.15
07/13/2022183.25183.75179.85181.05
07/14/2022179.95182.45176.55180.8
07/15/2022181.1185.3180.9184.65
07/18/2022185.5187.9184.3184.3
07/19/2022182.65185.2180.05184.5
07/20/2022185.45186.85183.25184.4
07/21/2022184.35186.05180.35182.15
07/22/2022180180.2168.65175
07/25/2022173.8176.95170.8175.6
07/26/2022174.25177.05173.9176.45
07/27/2022176.8176.85174.4175.9
07/28/2022176.35180.6176.35176.8
07/29/2022178.8185178.6185
08/02/2022183.7183.9177.2180.8
08/03/2022180181.4179.05181.25
08/04/2022182.15184.55181.4182.2
08/05/2022181.8183.45179.15179.15
08/08/2022180.7183.65180.55181.7
08/09/2022181.7181.7178.65180
08/10/2022179.1183.05178.6183.05
08/11/2022184.05184.35181.05184.05
08/12/2022184.25184.9180180
08/15/2022181.15181.6179.45180.75
08/16/2022181.4182.05178.05180.45
08/17/2022181.3181.35175175
08/18/2022174.7178.7174.15178.2
08/19/2022177.05178.9175.75176.5
08/22/2022175.6175.7172.6173
08/23/2022172.3173.6170.55171.45
08/24/2022170.85172.4168.1172.05
08/25/2022173.55174.45170.95172.45
08/26/2022173.3173.45170.1170.25
08/29/2022168.05171.65165.9170.7
08/30/2022170.8174.7169.9172.1
08/31/2022172.2172.35169.35170.7
09/01/2022168.8170.25167.6167.6
09/02/2022168.7172.7168.7172.7
09/05/2022169.8170.4168.75168.75
09/06/2022168.35171.2168.35170.5
09/07/2022169.85170.45167.45170.2
09/08/2022171172.15167.15168.55
09/09/2022168.9170.85168.9169.55
09/12/2022170175.05170174.6
09/13/2022174.3176.75168.5169.4
09/14/2022167.7168.1161.75162.5
09/15/2022160.55162.6160160.55
09/16/2022159.45162.15157.5160.8
09/19/2022161.2161.9159.3161.7
09/20/2022161.6162.55158.2158.2
09/21/2022155.95158.1155.7157.45
09/22/2022155157.4151.15151.15
09/23/2022151153.05148.45150.75
09/26/2022151151.65148.75150.4
09/27/2022151.8153.7150.35153
09/28/2022150154.05149.8154.05
09/29/2022155.25155.25151.1152.85
09/30/2022153.25155.65152.6154.65
10/03/2022153.4155.25151.6155.25
10/04/2022156.3161.75156.3161.75
10/05/2022161162.5159.05159.85
10/06/2022160.95161.7159.9160.8
10/07/2022160.55160.85156.2156.35
10/10/2022154.8158.9154.6157.4
10/11/2022156.2157.2154.75156.05
10/12/2022155.8157.05154.2154.45
10/13/2022152.7155.9150.4155.6
10/14/2022158.5161.4156.5158.65
10/17/2022159.35162.55157162.05
10/18/2022164.05165.9163.65164.5
10/19/2022164.65165.95160.55160.55
10/20/2022160.1161.35152.1153.8
10/21/2022152.4160.55152158.9
10/24/2022159.2161.55158.1160.75
10/25/2022161.55162.35159.55162.2
10/26/2022161.05164.95160.85164.95
10/27/2022164.7166.05162.7165.4
10/28/2022164.2165.3162.9165.2
10/31/2022165.4165.4161.1163.25
11/01/2022166.15167.5162.4162.6
11/02/2022163.45164.95161.95163.2
11/03/2022161.55161.75159.1160.75
11/04/2022161.35169.35161.35167.5
11/07/2022167168.25165.85166.9
11/08/2022166.45169.35165.65169.05
11/09/2022168.45172.3168.3171.15
11/10/2022170.75179.8169.95179.8
11/11/2022181.6187.9180.35187.75
11/14/2022188191.45187.7187.85
11/15/2022189.2190.25181.95185.5
11/16/2022185.15186.2177.1178.8
11/17/2022178.15180.4175.7176.6
11/18/2022177.4177.75174.25176.6
11/21/2022176.3176.3172.5173.4
11/22/2022172.85174.2171.05173.85
11/23/2022174.05175.3171.4174.85
11/24/2022174.6178.85174.55178.25
11/25/2022178.35179.9177.85179.2
11/28/2022178.2179176176.7
11/29/2022177.5181.9177.1179.3
11/30/2022180.3180.6176.6177.15
12/01/2022176.75179.5175.45178.45
12/02/2022178.05183.95177.05183.1
12/05/2022183.2183.95181.15181.15
12/06/2022180.1181176.55177.55
12/07/2022176.25177.75174.15176.7
12/08/2022176.4177.5175.15175.95
12/09/2022177.05180.45176.7179.95
12/12/2022179.1179.5177.55178.65
12/13/2022179.4184.45179.05181.3
12/14/2022180.4181.2178.6180.85
12/15/2022179.2179.35174.75174.85
12/16/2022175.15176.25170.15171.75
12/19/2022172.5173.75171.05173.15
12/20/2022171.75173.85171.4171.4
12/21/2022171.45173.95171.4173.7
12/22/2022174175.8171.25171.7
12/23/2022173.1174.65170174.35
12/27/2022175175.85173.95174.9
12/28/2022175175.7172.8174.05
12/29/2022173175.3172.7175.3
12/30/2022174175.75173.9173.9