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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 235.1012
CLOSE 235.2892

Low

LOW 201

High

HIGH 265
DATEOPENHIGHLOWCLOSE
01/03/2024208.1213.7208212.2
01/04/2024213.2213.6208.1209.8
01/05/2024208.6209.3205.9208.1
01/08/2024208.7209.9205.7208
01/09/2024208.2209.9206.8209.1
01/10/2024208.3208.7206.3206.8
01/11/2024207.6208.1206206.6
01/12/2024207.8209.8206.5209.3
01/15/2024209.3209.5206.4206.5
01/16/2024205.6206.9204206.5
01/17/2024205.3205.3202204.1
01/18/2024205.8206202.4203.5
01/19/2024205.3205.3201201.4
01/22/2024202.8204.2202.3204.1
01/23/2024209.2209.7206.2206.2
01/24/2024207.7208.8206.6208.1
01/25/2024207.8211.2207.2211.2
01/26/2024212215.6210.5213.6
01/29/2024212.8215.8211.7215.1
01/30/2024215.5218.3213.6215.5
01/31/2024215218.5215216
02/01/2024214.7216.7214215.3
02/02/2024215.8216.9214.9215.6
02/05/2024215.1216.1213.1213.5
02/06/2024220221213.8215.4
02/07/2024215216.5214.2214.7
02/08/2024215.3217.1214.2214.7
02/09/2024214.4216.7214216.1
02/12/2024217218.3215.8217.9
02/13/2024218218.3215217.4
02/14/2024214.2226.9214.2226.8
02/15/2024230231.9226.6228.9
02/16/2024230.1231.7228.4231.2
02/19/2024231231228.5230.5
02/20/2024231.2232230.1231.7
02/21/2024230.5232.4230.4232.4
02/22/2024233.1234.5229.6231.5
02/23/2024231.8234.8230.5234.2
02/26/2024234.1235.4231.5231.8
02/27/2024232.4232.6230.5231.2
02/28/2024231.3234.9230.8234.8
02/29/2024235.2236.6231.9232.9
03/01/2024233234.3231233.3
03/04/2024233.2233.9231.6233.9
03/05/2024227232.6227230.8
03/06/2024230.5231.1229.8231.1
03/07/2024230.5233.3229.9232.9
03/08/2024233.4233.5231.3232.5
03/11/2024231.6232.4229.2230.4
03/12/2024231.5233.3231.3233.3
03/13/2024234.5234.9231.5233.7
03/14/2024234.5234.5232.7233.8
03/15/2024233.4236.4232.8235.8
03/18/2024235.5235.9233.2234.3
03/19/2024234.7237.4232.1237
03/20/2024236.9237234.1235.5
03/21/2024234.3235.2231.8234.5
03/22/2024234.6235.8231.7233.3
03/25/2024233233.7230.5231.2
03/26/2024231.2232.5224.2228.5
03/27/2024229.1230.3227.6228.2
03/28/2024227.9228.8226227.1
04/02/2024227.4228.8225.4226.8
04/03/2024227227.8225.4227
04/04/2024227.4227.8223.4225.2
04/05/2024221.2224.8219.2224.2
04/08/2024224.8226.2223.6225.8
04/09/2024226226223.8225
04/10/2024226.4226.4220.6224.2
04/11/2024223.4225.2222.2224.6
04/12/2024226227220.8221.4
04/15/2024221.6226220.8224.2
04/16/2024221.6223.6220.6222.2
04/17/2024222.4225.6221.8224
04/18/2024227.2227.2219.8225.6
04/19/2024223.6226.4222.2225.8
04/22/2024226.4227.8222.8226.4
04/23/2024226.8228.4225.4228.4
04/24/2024229.6232.6228.8229.4
04/25/2024230230225227.4
04/26/2024227.8230.2227.6229.6
04/29/2024229.4230.8229229.2
04/30/2024229231.6227.4230
05/02/2024229229.8227.6228.8
05/03/2024229.6232.6228.8232.2
05/06/2024232.6234.4232.2234.2
05/07/2024234.8235.4232.8235.4
05/08/2024235.6237.6235.6237.6
05/10/2024238.8239.8237.4237.4
05/13/2024237238.8237237.6
05/14/2024237240236.8238.8
05/15/2024238.6240.8238240.4
05/16/2024240.8243.2240240.8
05/17/2024240240.8237.8238.6
05/21/2024238.2238.8237.2237.6
05/22/2024237.4239.6237.2239.4
05/23/2024238.8240.4238.4239.4
05/24/2024238.8241.6238.6241.2
05/27/2024241.6242238238.6
05/28/2024238.6239236.6238
05/29/2024237.2237.8233.2233.4
05/30/2024232233.2231.2232.6
05/31/2024232.4234.2231.4233.6
06/03/2024235.4235.4233.4234.8
06/04/2024234.8236233234.6
06/05/2024235.4237234.6236.2
06/06/2024237237.2233.8235
06/07/2024234.8236233.8235
06/10/2024234.6235232.8233.6
06/11/2024234234.2232.2233
06/12/2024233.8236.8233.4235.4
06/13/2024235.4235.8233.4235.2
06/14/2024234.8236232.6235.4
06/17/2024235.6237234.8237
06/18/2024238239232.8233.6
06/19/2024232.6233.2228.6231
06/20/2024231.6234.4231234.2
06/21/2024232234231.8232.6
06/24/2024231.6234.4229.4234
06/25/2024231.8232.2225225
06/26/2024226.6227.2221.4223.2
06/27/2024223.6226.4222.6225.6
06/28/2024226227.8225.6225.8
07/01/2024228228.6224.6226.2
07/02/2024224226223226
07/03/2024227.2228225.8227
07/04/2024230.4231.2226.6227.8
07/05/2024228.6230227.6227.6
07/08/2024227.6229227.2227.2
07/09/2024226.6228.6226.4227.2
07/10/2024227.8228.4225.6227.2
07/11/2024228.2229226.4228.8
07/12/2024229.2232.8227.8232.2
07/15/2024233.4233.8228.8228.8
07/16/2024226229.4226229.4
07/17/2024228228.8226.8228.8
07/18/2024228.8230.6227.2228.8
07/19/2024228.8231223.6225.2
07/22/2024226.4231.4225.8230.6
07/23/2024230.2230.4227230.2
07/24/2024228.6232.4227.6228.8
07/25/2024227.8228.6224.8228.6
07/26/2024228.2232.2227.6232.2
07/29/2024232.6233.6231.8232.2
07/30/2024232.8234.6232.2233.4
07/31/2024233.8236233.8235
08/02/2024230.6231.2228.6230.2
08/05/2024224.8227.4223225.2
08/06/2024227.2228222222
08/07/2024224.2228.6223.4226.8
08/08/2024225.2226.8223226.8
08/09/2024227.2228.8225227
08/12/2024227.2228225.4226.8
08/13/2024227.4228.4224.2227.6
08/14/2024228.6229.8228229.4
08/15/2024230231.6228.2229.8
08/16/2024230.6230.6228.2230
08/19/2024229.8232229.8231.2
08/20/2024231.8233.2231.8232.4
08/21/2024231.4232.6231.2232.6
08/22/2024232.8234.6232.4234.6
08/23/2024233.6236233.4235.8
08/26/2024235.8236.2234.4234.8
08/27/2024229.6231.2225.2229.4
08/28/2024230.2232.6228.8232.2
08/29/2024232235.2231.2235.2
08/30/2024235236.2234.8235.8
09/02/2024235.8237.8234.6237.4
09/03/2024238.8242.2237.2239.4
09/04/2024236.8237.4234234.4
09/05/2024233.6236233234.2
09/06/2024234.2237.4232.8234.2
09/09/2024235.6239.8234.2239.6
09/10/2024239.6241.6236.8238.4
09/11/2024238.2240.8237.6237.6
09/12/2024240.2242.6239.8242.2
09/13/2024242.4243.6241.2242.8
09/16/2024242.4243241.2241.6
09/17/2024242.4243.6241.2243.2
09/18/2024243243.4242.2242.4
09/19/2024244.4246.2240.8242.8
09/20/2024241.4243.2239.8241
09/23/2024241.2244240.2242.8
09/24/2024245.4246243.6245.2
09/25/2024244.6250244.6249.8
09/26/2024252253.8250.2251.6
09/27/2024251.6252247251.4
09/30/2024249.2252.2247.8248
10/01/2024248.6250245248
10/02/2024248250.4247.2250.4
10/03/2024249.6250.4246.2248
10/04/2024247.8249.6246.4246.6
10/07/2024247.2248.2245.8248.2
10/08/2024246.2246.4242.8246.2
10/09/2024246.2247.6245.4247
10/10/2024247248.6245.4246.6
10/11/2024246.2251245.8249.4
10/14/2024249.2251.2248.2251.2
10/15/2024252.2252.4248.6249.8
10/16/2024248.2251.4247.8248
10/17/2024250.8260250.8260
10/18/2024263264.4259260
10/21/2024258.8260257.2259
10/22/2024258.6259.4255256.6
10/23/2024256256.6253.8254
10/24/2024248.4254.4248.4251.8
10/25/2024252.2253.4251.8252.8
10/28/2024252.8255.2252.6254
10/29/2024255.4257.6254.6257.4
10/30/2024255.8257.4251.8253
10/31/2024251252249.4251.4
11/01/2024252.2255252253.6
11/04/2024254255.6253.8255.4
11/05/2024256.4256.4253.8255.8
11/06/2024259.8259.8252252
11/07/2024251.8258251.8257.6
11/08/2024258.8258.8255.2256.6
11/11/2024258259.6257.8257.8
11/12/2024256.6258.2252.8253.2
11/13/2024252.4255.8252.2255.2
11/14/2024255257.4253.8256.8
11/15/2024255256.8254.4254.4
11/18/2024254.8256252.2253.6
11/19/2024253.2254.4250252.8
11/20/2024254.2255.2250.6251.4
11/21/2024250.2252.2249.6251.6
11/22/2024252.2255.4252254.6
11/25/2024255256.4254256.4
11/26/2024254.4255250.8251.2
11/27/2024251.4252.6248.8252.6
11/28/2024252.6254.4252.4253.6
11/29/2024253.8254.4252.2254.4
12/02/2024254256.6254256
12/03/2024257.2259.4256.6259.2
12/04/2024260.2263.6259.8263.6
12/05/2024263.6265262.8264.4
12/06/2024257.6262.2256262
12/09/2024262.8263260.4261
12/10/2024260.4261.2259259.8
12/11/2024258.8262.2258.8260.8
12/12/2024258.8262257259.2
12/13/2024258.6259.8257.4258.4
12/16/2024258.8259.2257258.4
12/17/2024257.6258.8256.4257.6
12/18/2024257.6257.6252.4253.8
12/19/2024252.6254.2249.4250
12/20/2024248.2249.8247249.6
12/23/2024249250.2247.8249
12/27/2024249251.4248.6250.8
12/30/2024250.4250.4248.6250.4