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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 286.8586
CLOSE 287.0771

Low

LOW 245.2

High

HIGH 315.8
DATEOPENHIGHLOWCLOSE
01/03/2025255.6257.4246.2249.2
01/06/2025250.6252.6248.2252.6
01/07/2025252.4252.6247.6249.6
01/08/2025249.2251.8248.8250.4
01/09/2025249.6251.2249250.2
01/10/2025250.8251.4248.8249
01/13/2025247.6248245.2245.6
01/14/2025246.2248.2246246.2
01/15/2025246249245.8248.2
01/16/2025249.2249.4247249
01/17/2025250252249.6251.8
01/20/2025251.6252.6249250
01/21/2025250.4254.6249.4254.6
01/22/2025254.4255.2251.6254.4
01/23/2025254.4259.4254258.6
01/24/2025259.2259.4256.6257.8
01/27/2025255.4259254.8258
01/28/2025258.6262258.6260.8
01/29/2025260.6262.6259.4259.4
01/30/2025262267.4261.8266.2
01/31/2025266.4268.2264264
02/03/2025256260.4256259.6
02/04/2025259.2260256.8258.4
02/05/2025258.8259.4257259
02/06/2025259261.4258.2261
02/07/2025262.6263260.2260.2
02/10/2025260262.4260262
02/11/2025261.6266.6261.6265.8
02/12/2025264271.6260.4269.8
02/13/2025272.2276.4266.6276.4
02/14/2025277279.6274.4275.4
02/17/2025275275271.8273.6
02/18/2025274.8278273277.4
02/19/2025277.4277.6273.6274.8
02/20/2025275.8277.4274.8276.4
02/21/2025277278275.4275.8
02/24/2025276.6276.6272.4273.6
02/25/2025272.6275.4272.6274.2
02/26/2025274277.4274275.4
02/27/2025274.6276.2273.6275
02/28/2025273.6275.6273.4275.6
03/03/2025275.4278.8274.8278
03/04/2025276.8281.6276.8281
03/05/2025282.4283.4279281.6
03/06/2025282.8284.2279.2283.8
03/07/2025282.6288.8280288.4
03/10/2025288.4292.2286.2291
03/11/2025292.4293.2282.6282.6
03/12/2025286286.6283.8285
03/13/2025285.8287.4284286.4
03/14/2025286.6289285.8287.4
03/17/2025288.6289286.8287.8
03/18/2025288.4289.8287.6288.8
03/19/2025291291288.2289
03/20/2025288.4290.4286288
03/21/2025286.4288.4286287
03/24/2025287.8289.2286286.4
03/25/2025285.4288.2285287.4
03/26/2025287.2288.8286.6288.4
03/27/2025281.6282.2275.4276
03/28/2025276277.2273.6274.8
03/31/2025273.2276273275.8
04/01/2025277278.8275.8276.8
04/02/2025275.8276.8273.4276.4
04/03/2025271.6277.6270.8277.6
04/04/2025274.8275.8263.6268
04/07/2025253269.4252257.8
04/08/2025261.6265.8258.4262.8
04/09/2025257.8261.4253257.4
04/10/2025269.8269.8254.4259.2
04/11/2025261.4265.6258.4265.4
04/14/2025270270.8266270
04/15/2025270.4274269.4274
04/16/2025273.4277.6273277.6
04/17/2025274.2276.8269.6274
04/22/2025274.6277271.8276.2
04/23/2025278278.4272.2273
04/24/2025273.4274.8272.2274.8
04/25/2025275276.8272.6274.8
04/28/2025275.4277274.2276
04/29/2025275278.4274.8275.4
04/30/2025281.6300.8280.2300.8
05/02/2025293.4300.2293.4295.8
05/05/2025296.6298.2293.4296.4
05/06/2025296.4296.8294.6295.8
05/07/2025295295.8292.2294.4
05/08/2025296.8296.8292.8294
05/09/2025296296.6293.6295.2
05/12/2025294.8297.4292.6293.8
05/13/2025292.8295.2290294.8
05/14/2025295298.2294296.2
05/15/2025297299.8295.4299.8
05/16/2025299.6302.4299.4301.6
05/19/2025301.6305300.2305
05/20/2025305306.8303.8305.6
05/21/2025304.2306303.4305.2
05/22/2025302.6303.4297299
05/23/2025298.2299.4294.2297.2
05/26/2025299.8301.2299300.6
05/27/2025300.4300.8298.8298.8
05/28/2025298299295.6295.8
05/30/2025295.6297292.4292.4
06/02/2025293294290.4293.4
06/03/2025296.4296.4292.4293.6
06/04/2025294.4297.4294.4295.2
06/05/2025296299.6295298.4
06/06/2025297.6299.2296.6298.4
06/10/2025298.4300296.6297.4
06/11/2025296.8299.8295.8297.8
06/12/2025298.8301.4296.4300.6
06/13/2025297.2299.6296.2296.8
06/16/2025296.8299.2295.8297.8
06/17/2025293.8294.8289.4292
06/18/2025292.8294290.4291.2
06/19/2025290291.6288.6288.6
06/20/2025290290.2287.4287.4
06/23/2025284.2287.8283.8287.2
06/24/2025290290.6286.4287.2
06/25/2025288.8289.6286.4287.2
06/26/2025288291.4287.6291.4
06/27/2025292294.8290.8294.6
06/30/2025296.2297.8293.6295
07/01/2025291.6293.6290.6292.8
07/02/2025293293.2290.2291.4
07/03/2025291.6293290292.4
07/04/2025291.8292290291.2
07/07/2025292.2294.2291293.6
07/08/2025293293.4290.8291.4
07/09/2025289.6292.4287.6291.6
07/10/2025292.6299.2291.6299.2
07/11/2025298298.8296.8297.4
07/14/2025296.4297.2293.4295.8
07/15/2025295.6296.6293.6294.2
07/16/2025293294.2292.4293.2
07/17/2025296.2300.8294.8299.4
07/18/2025298.4308.4291.8296.2
07/21/2025306.2306.2296.2300.4
07/22/2025300.2300.4297.8299.4
07/23/2025301.6305.2296.6301.6
07/24/2025302.6302.6296296
07/25/2025295.8296.4293.6295.4
07/28/2025297.2297.6293.2294.4
07/29/2025295.4298294.4298
07/30/2025297299296.2296.2
07/31/2025296.6298.4295.2295.2
08/04/2025289.4295.4288.6294
08/05/2025294.8295.2293.4293.6
08/06/2025294.8295.2293295.2
08/07/2025295.6299.4295.6298.2
08/08/2025298.6299296297.4
08/11/2025297.8298.4296.4296.8
08/12/2025296.8298.2296.8297.6
08/13/2025298.8303298.6302
08/14/2025303.6306.6302.4306.6
08/15/2025307.6308.2301.6302.2
08/18/2025302.4303.8300.6301
08/19/2025301.6305.2300.8304.6
08/20/2025303309.8302.6308.2
08/21/2025308.4308.6305.2305.2
08/22/2025304305.4303305.4
08/25/2025304.6308304.6305.8
08/26/2025305306.2303304.6
08/27/2025303.6305301.2302
08/28/2025302.4302.8299.8301.2
08/29/2025301.6303.2296.4297.2
09/01/2025296.8297.8294294.4
09/02/2025293.8294291.4292.6
09/03/2025293.6295.6291.6295.6
09/04/2025296300295.6299.8
09/05/2025301304300.2303.2
09/08/2025303.2306.6302.4306
09/09/2025307.2307.8305.6307.8
09/10/2025309.4309.8306.8308.6
09/11/2025309.6311.8309.2311.6
09/12/2025312.2315.4312.2314.4
09/15/2025314.8315.8308.6311
09/16/2025303307.8300300.4
09/17/2025299.6301298.4300.4
09/18/2025299.8308.4299.8302.6
09/19/2025304.2304.6301.2302
09/22/2025302.4303.4301.2301.6
09/23/2025300.4301.4296.2296.2
09/24/2025296.6299.2295.4299
09/25/2025300300.6298.4298.6
09/26/2025299300.6298.4300
09/29/2025300.2302.2299.6301.8
09/30/2025301.4301.8299301.2
10/01/2025301.6301.6296299
10/02/2025299300295300
10/03/2025300.4301297299
10/06/2025298.8299.6296.2297
10/07/2025297.4299.2297.2297.4
10/08/2025298.6299.6296298.6
10/09/2025298300297299.4
10/10/2025299300.2296296
10/13/2025296.6297.2294.4295.4
10/14/2025294.6295.8292.8295.8
10/15/2025296297.4294.6297.4
10/16/2025297.2299.4295.8299.4
10/17/2025298299297298.2
10/20/2025298.2299297.2298
10/21/2025299299.8297.4299.6
10/22/2025298.8303298.6301.8
10/23/2025301.2307301.2306
10/24/2025308312.2291.6293.2
10/27/2025290.4293289291.4
10/28/2025289.8290.4287.6289
10/29/2025287.8290286.4288
10/30/2025286.8289285285.8
10/31/2025286287.2285286
11/03/2025286286282.4284.4
11/04/2025283285.2281.4283.6
11/05/2025282.2285281.8284.4
11/06/2025283.4285.2282.4284.6
11/07/2025284.4285.4282284.2
11/10/2025284284.2282.4283
11/11/2025284286282.4284.2
11/12/2025285.4287284285.8
11/13/2025285.8286.4284285.6
11/14/2025283.4286.6282.6285
11/17/2025284.8285282282.6
11/18/2025280.8281.6279279.8
11/19/2025280.2281.2278.6278.6
11/20/2025280.8281.8279.4280.4
11/21/2025279.6284.2278.8282.8
11/24/2025283.4284.6282.4284.2
11/25/2025283.2286.6282.6286.4
11/26/2025286.2287.2285286
11/27/2025286286.8284286.2
11/28/2025285.8287.2285.8287
12/01/2025287.2289.6285.8289.4
12/02/2025289.4291288.6290.2
12/03/2025289.4291287.6287.6
12/04/2025288.2289.2287.2288.4
12/05/2025287.4289.2285287.8
12/08/2025290.6291.6287.6290
12/09/2025291.6291.6286.6287.2
12/10/2025285.8287.4283.8286.8
12/11/2025287287284.6286
12/12/2025286.2295.8285.8292.2
12/15/2025292.8296292295.2
12/16/2025295.4295.8293293.8
12/17/2025292.8294.2292.4293
12/18/2025292.6295.8292.6295.8
12/19/2025296.2297.4295.2295.8
12/22/2025295.8297.2295297.2
12/23/2025297.4298.6296.4298.2
12/29/2025297.8298.8296.2298
12/30/2025297.4299.2296.4299.2