Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 261.00 | 263.00 | 259.50 | 262.50 | 262.50 | 15,347 |
| 2026-10-15 | 259.50 | 261.00 | 258.50 | 260.00 | 260.00 | 21,406 |
| 2026-10-14 | 259.00 | 261.00 | 258.50 | 260.00 | 260.00 | 21,677 |
| 2026-10-13 | 258.00 | 259.00 | 257.00 | 258.50 | 258.50 | 11,337 |
| 2026-10-12 | 256.00 | 257.50 | 255.50 | 257.50 | 257.50 | 19,320 |
| 2026-10-09 | 253.00 | 257.00 | 252.50 | 255.00 | 255.00 | 28,145 |
| 2026-10-08 | 254.00 | 254.00 | 250.00 | 251.00 | 251.00 | 33,693 |
| 2026-10-07 | 254.00 | 257.00 | 253.50 | 253.50 | 253.50 | 21,480 |
| 2026-10-06 | 257.00 | 259.00 | 253.00 | 256.00 | 256.00 | 24,083 |
| 2026-10-05 | 253.50 | 256.50 | 253.50 | 256.00 | 256.00 | 23,092 |
| 2026-10-02 | 250.00 | 255.50 | 250.00 | 254.50 | 254.50 | 30,735 |
| 2026-10-01 | 254.50 | 255.00 | 250.50 | 250.50 | 250.50 | 43,216 |
| 2026-09-30 | 259.00 | 259.50 | 254.00 | 255.00 | 255.00 | 30,734 |
| 2026-09-29 | 257.00 | 259.50 | 256.50 | 257.50 | 257.50 | 21,297 |
| 2026-09-28 | 257.00 | 259.00 | 257.00 | 257.00 | 257.00 | 18,285 |
| 2026-09-25 | 254.50 | 258.50 | 254.50 | 257.00 | 257.00 | 26,657 |
| 2026-09-24 | 255.00 | 257.00 | 251.50 | 252.50 | 252.50 | 34,787 |
| 2026-09-23 | 259.00 | 259.00 | 254.00 | 256.00 | 256.00 | 23,881 |
| 2026-09-22 | 251.50 | 258.00 | 251.50 | 257.00 | 257.00 | 23,507 |
| 2026-09-21 | 248.00 | 253.00 | 248.00 | 253.00 | 253.00 | 35,553 |
| 2026-09-18 | 250.00 | 251.00 | 247.50 | 247.50 | 247.50 | 98,581 |
| 2026-09-17 | 249.50 | 252.50 | 249.50 | 251.00 | 251.00 | 28,191 |
| 2026-09-16 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | 25,281 |
| 2026-09-15 | 246.00 | 249.50 | 246.00 | 248.50 | 248.50 | 29,463 |
| 2026-09-14 | 246.00 | 248.00 | 245.00 | 247.50 | 247.50 | 18,742 |
| 2026-09-11 | 245.50 | 248.50 | 245.50 | 247.00 | 247.00 | 26,926 |
| 2026-09-10 | 246.00 | 248.00 | 245.50 | 245.50 | 245.50 | 22,765 |
| 2026-09-09 | 247.00 | 250.00 | 245.00 | 246.00 | 246.00 | 42,386 |
| 2026-09-08 | 248.00 | 253.00 | 248.00 | 250.00 | 250.00 | 34,458 |
| 2026-09-07 | 247.00 | 252.50 | 247.00 | 249.50 | 249.50 | 33,300 |
| 2026-09-04 | 254.50 | 257.00 | 254.50 | 255.50 | 255.50 | 21,221 |
| 2026-09-03 | 254.50 | 255.50 | 252.50 | 255.50 | 255.50 | 22,349 |
| 2026-09-02 | 253.00 | 256.00 | 253.00 | 253.50 | 253.50 | 24,940 |
| 2026-09-01 | 257.50 | 257.50 | 253.00 | 255.00 | 255.00 | 30,441 |
| 2026-08-31 | 258.00 | 259.00 | 256.50 | 257.00 | 257.00 | 51,695 |
| 2026-08-28 | 259.00 | 260.50 | 257.00 | 257.50 | 257.50 | 25,294 |
| 2026-08-27 | 260.00 | 260.00 | 257.00 | 258.50 | 258.50 | 28,533 |
| 2026-08-26 | 258.00 | 260.50 | 258.00 | 258.00 | 258.00 | 44,154 |
| 2026-08-25 | 255.50 | 259.50 | 255.50 | 257.50 | 257.50 | 23,619 |
| 2026-08-24 | 254.00 | 257.00 | 254.00 | 255.50 | 255.50 | 18,904 |
| 2026-08-21 | 252.00 | 255.50 | 250.00 | 255.00 | 255.00 | 23,089 |
| 2026-08-20 | 250.00 | 253.00 | 249.50 | 253.00 | 253.00 | 36,375 |
| 2026-08-19 | 248.50 | 250.00 | 248.00 | 249.50 | 249.50 | 24,938 |
| 2026-08-18 | 250.00 | 250.00 | 248.00 | 248.50 | 248.50 | 30,800 |
| 2026-08-17 | 251.50 | 253.00 | 250.00 | 251.00 | 251.00 | 21,627 |
| 2026-08-14 | 253.00 | 254.00 | 251.50 | 252.00 | 252.00 | 26,813 |
| 2026-08-13 | 253.00 | 254.50 | 252.00 | 252.00 | 252.00 | 34,520 |
| 2026-08-12 | 255.50 | 255.50 | 252.50 | 252.50 | 252.50 | 33,701 |
| 2026-08-11 | 255.50 | 256.50 | 253.50 | 254.00 | 254.00 | 27,014 |
| 2026-08-10 | 257.50 | 259.00 | 256.00 | 256.00 | 256.00 | 31,533 |
| 2026-08-07 | 255.00 | 260.50 | 255.00 | 258.50 | 258.50 | 19,423 |
| 2026-08-06 | 258.00 | 258.00 | 256.00 | 257.50 | 257.50 | 20,673 |
| 2026-08-05 | 253.00 | 256.00 | 253.00 | 256.00 | 256.00 | 32,284 |
| 2026-08-04 | 251.00 | 255.00 | 251.00 | 252.00 | 252.00 | 25,390 |
| 2026-08-03 | 247.50 | 252.50 | 247.50 | 251.50 | 251.50 | 22,820 |
| 2026-07-31 | 248.00 | 248.50 | 246.50 | 247.50 | 247.50 | 27,857 |
| 2026-07-30 | 250.00 | 251.00 | 244.50 | 244.50 | 244.50 | 31,159 |
| 2026-07-29 | 253.50 | 254.00 | 250.50 | 250.50 | 250.50 | 21,837 |
| 2026-07-28 | 249.50 | 254.00 | 248.00 | 253.00 | 253.00 | 32,367 |
| 2026-07-27 | 245.00 | 247.50 | 243.50 | 247.00 | 247.00 | 29,342 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 6.0000 CHF |
| 2025-03-27 | 6.0000 CHF |
| 2024-03-21 | 1.0000 CHF |
| 2023-03-30 | 4.0000 CHF |
| 2022-03-24 | 4.0000 CHF |
| 2021-03-25 | 4.0000 CHF |
| 2020-03-23 | 4.0000 CHF |
| 2019-03-28 | 4.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.