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
SCHP.SW: Schindler Holding AG Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 197.647
CLOSE 197.749
Low
LOW 175.3
High
HIGH 217.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 175.95 | 179 | 175.3 | 178.25 |
| 01/04/2023 | 179.25 | 184.8 | 178.5 | 184.8 |
| 01/05/2023 | 187.3 | 188.95 | 184.1 | 186.85 |
| 01/06/2023 | 187.6 | 188.25 | 185.75 | 188.25 |
| 01/09/2023 | 188.65 | 190.5 | 188.2 | 190.25 |
| 01/10/2023 | 189.2 | 189.2 | 185.25 | 186.8 |
| 01/11/2023 | 185.7 | 190.85 | 185.7 | 189.9 |
| 01/12/2023 | 194.1 | 196.6 | 190.6 | 196.35 |
| 01/13/2023 | 196.95 | 198.2 | 195.35 | 197.05 |
| 01/16/2023 | 198.55 | 201.2 | 196.65 | 200.8 |
| 01/17/2023 | 199 | 200.5 | 198.35 | 198.55 |
| 01/18/2023 | 198.5 | 199.95 | 196.05 | 196.8 |
| 01/19/2023 | 196.35 | 197.1 | 192.55 | 192.55 |
| 01/20/2023 | 193.9 | 195.75 | 192.55 | 195.5 |
| 01/23/2023 | 196.7 | 197.95 | 195.85 | 197.95 |
| 01/24/2023 | 198.75 | 198.9 | 195.95 | 197.1 |
| 01/25/2023 | 198 | 198.4 | 195.45 | 196.3 |
| 01/26/2023 | 197.1 | 201.1 | 195.8 | 199.35 |
| 01/27/2023 | 200.1 | 200.9 | 198 | 198.95 |
| 01/30/2023 | 197.6 | 198.4 | 195.9 | 197.7 |
| 01/31/2023 | 196.7 | 197.15 | 193.95 | 194.35 |
| 02/01/2023 | 194.6 | 196.7 | 194.5 | 195 |
| 02/02/2023 | 197.15 | 205.6 | 196.75 | 205.4 |
| 02/03/2023 | 204.9 | 206.9 | 204 | 206.9 |
| 02/06/2023 | 205.8 | 206.8 | 201.8 | 203.3 |
| 02/07/2023 | 204.1 | 204.1 | 201.3 | 201.5 |
| 02/08/2023 | 203.1 | 203.3 | 199.15 | 200 |
| 02/09/2023 | 202 | 205.2 | 201 | 201.7 |
| 02/10/2023 | 199.9 | 201.3 | 194.85 | 196.95 |
| 02/13/2023 | 197.85 | 201.8 | 197.1 | 201.8 |
| 02/14/2023 | 202.2 | 202.4 | 199.35 | 200.5 |
| 02/15/2023 | 199.7 | 201.2 | 198 | 201 |
| 02/16/2023 | 202.4 | 204 | 199.35 | 200.5 |
| 02/17/2023 | 198.7 | 200.3 | 196.55 | 199.35 |
| 02/20/2023 | 199.6 | 200.5 | 197.95 | 198.55 |
| 02/21/2023 | 198.05 | 198.4 | 196.2 | 196.95 |
| 02/22/2023 | 200.2 | 214.2 | 199.9 | 213.6 |
| 02/23/2023 | 214.4 | 214.9 | 212.2 | 212.8 |
| 02/24/2023 | 213.2 | 214.2 | 211 | 211.8 |
| 02/27/2023 | 213.9 | 214.2 | 211.8 | 213.4 |
| 02/28/2023 | 212.6 | 212.6 | 209.7 | 211.4 |
| 03/01/2023 | 211.9 | 216.7 | 211.9 | 214.8 |
| 03/02/2023 | 213.2 | 215.3 | 212.2 | 214.6 |
| 03/03/2023 | 211 | 217.1 | 211 | 215 |
| 03/06/2023 | 215.3 | 216.1 | 214.3 | 214.8 |
| 03/07/2023 | 214.5 | 216.3 | 213.4 | 213.8 |
| 03/08/2023 | 213.2 | 214.5 | 212.2 | 213.4 |
| 03/09/2023 | 213.8 | 216.6 | 213.3 | 215.1 |
| 03/10/2023 | 212.7 | 213.7 | 209.5 | 210.5 |
| 03/13/2023 | 210.3 | 210.8 | 206.1 | 209.1 |
| 03/14/2023 | 210.2 | 214.7 | 210.2 | 214.7 |
| 03/15/2023 | 214.8 | 214.8 | 207.3 | 209.7 |
| 03/16/2023 | 212.7 | 214.7 | 209.3 | 214.1 |
| 03/17/2023 | 215 | 216.6 | 210.3 | 211.9 |
| 03/20/2023 | 210.5 | 217.7 | 210.3 | 216.2 |
| 03/21/2023 | 217.3 | 217.7 | 215.3 | 216.4 |
| 03/22/2023 | 217 | 217 | 215.6 | 215.7 |
| 03/23/2023 | 209.5 | 212.3 | 208.2 | 210.4 |
| 03/24/2023 | 210.4 | 210.4 | 198.3 | 198.3 |
| 03/27/2023 | 201.7 | 202 | 197.7 | 198.7 |
| 03/28/2023 | 200.5 | 200.5 | 198.15 | 199.25 |
| 03/29/2023 | 201.4 | 201.4 | 198.2 | 199.1 |
| 03/30/2023 | 196.9 | 198.7 | 195.5 | 197 |
| 03/31/2023 | 197.75 | 202.2 | 197.5 | 202.1 |
| 04/03/2023 | 201.8 | 202.4 | 199.35 | 200.5 |
| 04/04/2023 | 200.9 | 203.8 | 199.45 | 199.6 |
| 04/05/2023 | 198.45 | 198.45 | 189.6 | 190.1 |
| 04/06/2023 | 190.2 | 190.4 | 185.7 | 186.25 |
| 04/11/2023 | 188.5 | 188.75 | 185.5 | 187.4 |
| 04/12/2023 | 188.8 | 190.25 | 186.15 | 188.95 |
| 04/13/2023 | 189 | 190.4 | 187.4 | 189.15 |
| 04/14/2023 | 189.75 | 194.65 | 189.35 | 194.05 |
| 04/17/2023 | 194.9 | 196.8 | 194.25 | 195.8 |
| 04/18/2023 | 195.5 | 197.95 | 192.8 | 197.35 |
| 04/19/2023 | 196.75 | 196.8 | 195 | 195 |
| 04/20/2023 | 198 | 200.6 | 193.4 | 200.1 |
| 04/21/2023 | 200.5 | 201.5 | 195.9 | 199.95 |
| 04/24/2023 | 200.7 | 201.6 | 199.75 | 200.4 |
| 04/25/2023 | 199.95 | 199.95 | 196.95 | 197.2 |
| 04/26/2023 | 197.6 | 199.8 | 193.5 | 197.55 |
| 04/27/2023 | 197 | 199.55 | 195.55 | 197.95 |
| 04/28/2023 | 198.15 | 199.5 | 195.3 | 198.7 |
| 05/02/2023 | 198.15 | 200 | 197 | 197.45 |
| 05/03/2023 | 198.1 | 201 | 197.65 | 199 |
| 05/04/2023 | 198.3 | 202.2 | 197.85 | 198.65 |
| 05/05/2023 | 198.7 | 201.4 | 197.3 | 201.4 |
| 05/08/2023 | 201.4 | 201.5 | 198.95 | 200.2 |
| 05/09/2023 | 200.2 | 200.2 | 198.5 | 199.1 |
| 05/10/2023 | 199.8 | 199.8 | 196.45 | 196.95 |
| 05/11/2023 | 198.25 | 199.4 | 196.5 | 197.5 |
| 05/12/2023 | 197.5 | 198.2 | 196.9 | 197.55 |
| 05/15/2023 | 198.2 | 199.5 | 196.05 | 198.25 |
| 05/16/2023 | 197.6 | 198.1 | 194.85 | 196.4 |
| 05/17/2023 | 194.4 | 197.3 | 193.4 | 195.7 |
| 05/19/2023 | 197.15 | 199.75 | 197.15 | 199.35 |
| 05/22/2023 | 198.4 | 199.25 | 196.9 | 197.4 |
| 05/23/2023 | 196.6 | 196.9 | 192.3 | 192.3 |
| 05/24/2023 | 190.2 | 191.45 | 189.35 | 190.7 |
| 05/25/2023 | 185.4 | 191.25 | 184.1 | 190.05 |
| 05/26/2023 | 190.15 | 193 | 187.35 | 193 |
| 05/30/2023 | 192.8 | 193.65 | 191.55 | 192.7 |
| 05/31/2023 | 190.75 | 191.35 | 188.35 | 188.6 |
| 06/01/2023 | 189.5 | 191.05 | 188.6 | 190.7 |
| 06/02/2023 | 191.65 | 198.6 | 191.35 | 196.75 |
| 06/05/2023 | 196.9 | 196.95 | 193.75 | 195.15 |
| 06/06/2023 | 194.95 | 198.25 | 194.2 | 198.2 |
| 06/07/2023 | 197.3 | 197.75 | 195.05 | 196.6 |
| 06/08/2023 | 197.3 | 198.15 | 195.95 | 197.15 |
| 06/09/2023 | 197.1 | 197.7 | 194.85 | 196.45 |
| 06/12/2023 | 196.85 | 199.3 | 196.85 | 199.1 |
| 06/13/2023 | 200 | 203 | 198.25 | 199.5 |
| 06/14/2023 | 199 | 200.9 | 198.5 | 199.2 |
| 06/15/2023 | 198.45 | 202.6 | 198.45 | 202.6 |
| 06/16/2023 | 202.7 | 205.6 | 202.5 | 205.1 |
| 06/19/2023 | 204 | 204 | 201 | 201.8 |
| 06/20/2023 | 201.8 | 201.8 | 198.45 | 200.5 |
| 06/21/2023 | 200.8 | 202.4 | 198.5 | 198.5 |
| 06/22/2023 | 197.45 | 198.3 | 195.6 | 198.3 |
| 06/23/2023 | 197.45 | 202.6 | 197.1 | 200.7 |
| 06/26/2023 | 200.9 | 201.1 | 198.8 | 200.6 |
| 06/27/2023 | 201.5 | 208.1 | 201.5 | 207.2 |
| 06/28/2023 | 207.6 | 210.4 | 206.8 | 210.1 |
| 06/29/2023 | 210.3 | 210.3 | 206.8 | 207.5 |
| 06/30/2023 | 208.1 | 210.2 | 208 | 209.7 |
| 07/03/2023 | 209.5 | 210.3 | 207.1 | 207.4 |
| 07/04/2023 | 207.7 | 207.7 | 204.3 | 204.7 |
| 07/05/2023 | 204 | 205.4 | 203.2 | 205.4 |
| 07/06/2023 | 205 | 205 | 200.9 | 201.6 |
| 07/07/2023 | 201.1 | 203.1 | 200 | 203 |
| 07/10/2023 | 200.6 | 200.7 | 196.1 | 198.3 |
| 07/11/2023 | 197.95 | 199.8 | 197.05 | 199.8 |
| 07/12/2023 | 200.3 | 204.2 | 199.85 | 203.9 |
| 07/13/2023 | 203.6 | 204.9 | 203.5 | 204 |
| 07/14/2023 | 203.5 | 203.8 | 202.6 | 203.6 |
| 07/17/2023 | 202.4 | 204.3 | 202.2 | 203.4 |
| 07/18/2023 | 204.4 | 206.4 | 202.7 | 205.4 |
| 07/19/2023 | 206.6 | 207.2 | 203.6 | 203.6 |
| 07/20/2023 | 203.3 | 203.4 | 195.25 | 201.8 |
| 07/21/2023 | 210 | 216.8 | 210 | 216.3 |
| 07/24/2023 | 215.3 | 216.6 | 210.2 | 211 |
| 07/25/2023 | 209.4 | 214.2 | 209.4 | 211.9 |
| 07/26/2023 | 212.8 | 212.8 | 205.4 | 210 |
| 07/27/2023 | 210.4 | 212.6 | 208.9 | 211.8 |
| 07/28/2023 | 210.9 | 211.3 | 209.2 | 211.1 |
| 07/31/2023 | 210.6 | 212.3 | 209.7 | 211.2 |
| 08/02/2023 | 205.9 | 209.8 | 205.9 | 208.5 |
| 08/03/2023 | 207.6 | 207.7 | 204.6 | 205.7 |
| 08/04/2023 | 205.7 | 206.3 | 203.7 | 205.9 |
| 08/07/2023 | 205.3 | 207.6 | 204.9 | 207.2 |
| 08/08/2023 | 205.7 | 206.5 | 205.3 | 206.3 |
| 08/09/2023 | 207.3 | 209 | 206 | 206.8 |
| 08/10/2023 | 206.1 | 208.2 | 205.5 | 207.2 |
| 08/11/2023 | 206.7 | 207.5 | 202.7 | 203.1 |
| 08/14/2023 | 203.1 | 204.2 | 202 | 203.7 |
| 08/15/2023 | 202.8 | 203.3 | 200.1 | 200.5 |
| 08/16/2023 | 200 | 201.9 | 199.45 | 200.2 |
| 08/17/2023 | 199.6 | 199.8 | 197.05 | 197.35 |
| 08/18/2023 | 196.5 | 196.95 | 195.1 | 196.45 |
| 08/21/2023 | 195.4 | 197.55 | 195.05 | 195.3 |
| 08/22/2023 | 196.6 | 196.8 | 194.45 | 194.85 |
| 08/23/2023 | 195.8 | 195.8 | 192.95 | 194.4 |
| 08/24/2023 | 195.15 | 196.2 | 192.55 | 193.1 |
| 08/25/2023 | 192.5 | 194.45 | 192.25 | 193.7 |
| 08/28/2023 | 194.9 | 196 | 193.35 | 195.1 |
| 08/29/2023 | 196.25 | 197.55 | 194.8 | 197.4 |
| 08/30/2023 | 197.1 | 197.55 | 195.05 | 196.35 |
| 08/31/2023 | 196.45 | 197.85 | 196.45 | 197.15 |
| 09/01/2023 | 195.9 | 197.3 | 193.5 | 193.6 |
| 09/04/2023 | 195.25 | 195.25 | 192 | 192.15 |
| 09/05/2023 | 190.95 | 191.6 | 188.7 | 190.1 |
| 09/06/2023 | 190.2 | 194 | 189.2 | 193.15 |
| 09/07/2023 | 194.15 | 195.4 | 191.05 | 191.8 |
| 09/08/2023 | 191.6 | 192.45 | 189.65 | 190.6 |
| 09/11/2023 | 190.8 | 192.35 | 190.1 | 190.8 |
| 09/12/2023 | 190.55 | 191 | 188.4 | 188.8 |
| 09/13/2023 | 188 | 189.7 | 184.7 | 187.1 |
| 09/14/2023 | 187.1 | 189.1 | 186 | 188.85 |
| 09/15/2023 | 189.55 | 190.75 | 188.35 | 189 |
| 09/18/2023 | 188.95 | 189.4 | 187.5 | 189.3 |
| 09/19/2023 | 188.05 | 189.35 | 187.15 | 187.55 |
| 09/20/2023 | 188.6 | 188.85 | 187.5 | 187.85 |
| 09/21/2023 | 185.9 | 188.55 | 185.8 | 187.2 |
| 09/22/2023 | 185.5 | 187.25 | 184.85 | 186.65 |
| 09/25/2023 | 186.2 | 186.9 | 184.1 | 184.95 |
| 09/26/2023 | 184.65 | 185.1 | 180.8 | 180.8 |
| 09/27/2023 | 184.05 | 184.3 | 181.7 | 183.2 |
| 09/28/2023 | 183.65 | 183.65 | 176.4 | 178.8 |
| 09/29/2023 | 180.05 | 184.7 | 179.55 | 183 |
| 10/02/2023 | 185.95 | 187.5 | 184.3 | 187.35 |
| 10/03/2023 | 186.75 | 190.05 | 186.65 | 187.3 |
| 10/04/2023 | 187.3 | 189.8 | 185.7 | 185.8 |
| 10/05/2023 | 186.7 | 188.05 | 185.95 | 185.95 |
| 10/06/2023 | 186.3 | 187.25 | 183.65 | 185.45 |
| 10/09/2023 | 184.6 | 185.45 | 182.9 | 182.95 |
| 10/10/2023 | 184.2 | 187.45 | 184.2 | 186.85 |
| 10/11/2023 | 185.75 | 186.4 | 184.1 | 186.2 |
| 10/12/2023 | 186.75 | 188 | 186.1 | 186.5 |
| 10/13/2023 | 185.95 | 186.9 | 185.15 | 185.45 |
| 10/16/2023 | 184.5 | 184.55 | 181.85 | 183.3 |
| 10/17/2023 | 182.65 | 184.2 | 181.65 | 182.75 |
| 10/18/2023 | 181 | 182.6 | 177.6 | 178.2 |
| 10/19/2023 | 176.5 | 186.35 | 176.5 | 184.1 |
| 10/20/2023 | 181.65 | 182.85 | 178.25 | 178.25 |
| 10/23/2023 | 178.25 | 180.45 | 176.45 | 179.35 |
| 10/24/2023 | 179.35 | 181.9 | 178.15 | 181.85 |
| 10/25/2023 | 182 | 183.1 | 179 | 181.4 |
| 10/26/2023 | 179.25 | 181.35 | 178.5 | 180.35 |
| 10/27/2023 | 181.25 | 181.9 | 179.7 | 180.7 |
| 10/30/2023 | 181.45 | 181.45 | 179.15 | 179.4 |
| 10/31/2023 | 180.5 | 183.2 | 179.85 | 183.2 |
| 11/01/2023 | 183.7 | 184.25 | 181.2 | 183.15 |
| 11/02/2023 | 185.05 | 189.4 | 184.1 | 187.6 |
| 11/03/2023 | 188.55 | 190.45 | 187.35 | 187.95 |
| 11/06/2023 | 188.7 | 188.7 | 186.55 | 187.4 |
| 11/07/2023 | 186.5 | 190.8 | 186.45 | 189.45 |
| 11/08/2023 | 189.45 | 189.9 | 187.3 | 189.9 |
| 11/09/2023 | 189.95 | 194 | 189.95 | 192.15 |
| 11/10/2023 | 191.65 | 192.8 | 191.05 | 191.35 |
| 11/13/2023 | 191.25 | 192.05 | 189.8 | 189.9 |
| 11/14/2023 | 190.5 | 193.15 | 190 | 192.5 |
| 11/15/2023 | 193.35 | 195.95 | 192.4 | 192.55 |
| 11/16/2023 | 192.25 | 193.55 | 191.4 | 191.5 |
| 11/17/2023 | 191.8 | 193.85 | 191.8 | 193.2 |
| 11/20/2023 | 192.15 | 195.15 | 192.15 | 193.35 |
| 11/21/2023 | 193.6 | 194.05 | 192.6 | 193.1 |
| 11/22/2023 | 194.9 | 195.9 | 193.7 | 195.05 |
| 11/23/2023 | 195.95 | 197.05 | 195.1 | 196.45 |
| 11/24/2023 | 196.15 | 196.95 | 195.15 | 196.95 |
| 11/27/2023 | 196.25 | 197.75 | 195.1 | 195.2 |
| 11/28/2023 | 194.45 | 195.4 | 193.75 | 194.95 |
| 11/29/2023 | 194.75 | 196.8 | 194.35 | 196.15 |
| 11/30/2023 | 196.85 | 196.85 | 195.35 | 195.75 |
| 12/01/2023 | 196.45 | 197.95 | 195.5 | 196.5 |
| 12/04/2023 | 195.8 | 196.95 | 194.25 | 194.65 |
| 12/05/2023 | 194.65 | 196.45 | 194.3 | 195.55 |
| 12/06/2023 | 196.5 | 197.1 | 195.15 | 195.3 |
| 12/07/2023 | 194.85 | 201 | 194.75 | 200 |
| 12/08/2023 | 200.1 | 202.7 | 199.25 | 202.7 |
| 12/11/2023 | 202.9 | 203.2 | 201.1 | 201.8 |
| 12/12/2023 | 202.2 | 204.2 | 201.7 | 203.8 |
| 12/13/2023 | 203.6 | 206.2 | 203.6 | 205.4 |
| 12/14/2023 | 207.4 | 209.5 | 206.8 | 207.8 |
| 12/15/2023 | 208.7 | 210.6 | 206.9 | 208 |
| 12/18/2023 | 206.1 | 207.4 | 205.4 | 207.3 |
| 12/19/2023 | 207.9 | 210.4 | 207.3 | 208 |
| 12/20/2023 | 207.3 | 208.8 | 206.8 | 208.8 |
| 12/21/2023 | 208.1 | 209.7 | 207.7 | 209.6 |
| 12/22/2023 | 208.6 | 210.1 | 208.4 | 209.7 |
| 12/27/2023 | 210 | 210.9 | 209.5 | 210.7 |
| 12/28/2023 | 209.9 | 210.9 | 209.1 | 209.1 |
| 12/29/2023 | 208.6 | 211.4 | 208.6 | 210.3 |