Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 227.00 | 227.50 | 226.00 | 227.00 | 216.83 | 8,280 |
| 2024-08-20 | 229.00 | 229.00 | 226.50 | 227.00 | 216.83 | 9,035 |
| 2024-08-19 | 225.00 | 228.00 | 225.00 | 227.00 | 216.83 | 13,212 |
| 2024-08-16 | 227.50 | 227.50 | 223.00 | 225.50 | 215.40 | 8,372 |
| 2024-08-15 | 225.00 | 226.50 | 223.50 | 224.50 | 214.45 | 6,889 |
| 2024-08-14 | 225.00 | 225.50 | 223.50 | 224.50 | 214.45 | 14,005 |
| 2024-08-13 | 221.50 | 224.00 | 220.00 | 222.50 | 212.54 | 14,561 |
| 2024-08-12 | 222.00 | 222.50 | 221.00 | 222.00 | 212.06 | 6,977 |
| 2024-08-09 | 223.50 | 224.00 | 220.00 | 222.00 | 212.06 | 8,446 |
| 2024-08-08 | 219.00 | 222.00 | 218.00 | 222.00 | 212.06 | 18,014 |
| 2024-08-07 | 219.00 | 223.50 | 219.00 | 222.00 | 212.06 | 13,746 |
| 2024-08-06 | 220.00 | 222.00 | 217.50 | 217.50 | 207.76 | 24,683 |
| 2024-08-05 | 218.00 | 221.50 | 216.00 | 218.50 | 208.71 | 32,386 |
| 2024-08-02 | 228.00 | 228.00 | 225.00 | 225.00 | 214.92 | 34,056 |
| 2024-07-31 | 230.50 | 230.50 | 230.50 | 230.50 | 220.18 | 0 |
| 2024-07-30 | 227.50 | 229.50 | 227.50 | 228.00 | 217.79 | 25,435 |
| 2024-07-29 | 226.50 | 229.00 | 226.50 | 227.50 | 217.31 | 11,617 |
| 2024-07-26 | 222.50 | 228.00 | 222.00 | 227.50 | 217.31 | 16,525 |
| 2024-07-25 | 222.50 | 224.50 | 221.00 | 223.50 | 213.49 | 14,739 |
| 2024-07-24 | 225.50 | 229.50 | 225.00 | 225.50 | 215.40 | 12,856 |
| 2024-07-23 | 228.00 | 228.00 | 224.50 | 227.50 | 217.31 | 18,375 |
| 2024-07-22 | 225.50 | 228.50 | 223.00 | 227.00 | 216.83 | 11,001 |
| 2024-07-19 | 227.00 | 227.00 | 221.50 | 224.00 | 213.97 | 18,114 |
| 2024-07-18 | 227.00 | 227.00 | 224.50 | 226.00 | 215.88 | 21,378 |
| 2024-07-17 | 228.00 | 228.00 | 224.50 | 226.00 | 215.88 | 9,445 |
| 2024-07-16 | 225.00 | 227.00 | 223.50 | 227.00 | 216.83 | 20,304 |
| 2024-07-15 | 230.00 | 230.50 | 226.00 | 226.00 | 215.88 | 13,861 |
| 2024-07-12 | 227.50 | 231.00 | 226.00 | 231.00 | 220.65 | 17,778 |
| 2024-07-11 | 226.50 | 226.50 | 224.00 | 226.50 | 216.36 | 12,767 |
| 2024-07-10 | 226.00 | 226.50 | 223.50 | 226.00 | 215.88 | 13,152 |
| 2024-07-09 | 224.50 | 226.00 | 224.50 | 226.00 | 215.88 | 16,606 |
| 2024-07-08 | 225.00 | 226.50 | 224.50 | 224.50 | 214.45 | 12,585 |
| 2024-07-05 | 228.00 | 228.00 | 225.00 | 226.00 | 215.88 | 13,134 |
| 2024-07-04 | 228.00 | 228.00 | 223.50 | 225.50 | 215.40 | 14,201 |
| 2024-07-03 | 224.00 | 225.00 | 222.50 | 225.00 | 214.92 | 16,461 |
| 2024-07-02 | 221.00 | 223.00 | 220.50 | 223.00 | 213.01 | 17,187 |
| 2024-07-01 | 225.50 | 225.50 | 221.50 | 222.50 | 212.54 | 12,649 |
| 2024-06-28 | 223.00 | 224.50 | 222.50 | 224.00 | 213.97 | 19,268 |
| 2024-06-27 | 221.50 | 224.00 | 220.50 | 222.50 | 212.54 | 11,922 |
| 2024-06-26 | 222.00 | 224.50 | 219.00 | 220.50 | 210.62 | 24,697 |
| 2024-06-25 | 230.00 | 230.00 | 223.00 | 223.50 | 213.49 | 24,532 |
| 2024-06-24 | 230.00 | 230.50 | 228.00 | 230.50 | 220.18 | 26,882 |
| 2024-06-21 | 230.50 | 231.50 | 229.00 | 229.00 | 218.74 | 87,834 |
| 2024-06-20 | 230.00 | 231.50 | 228.00 | 231.50 | 221.13 | 24,109 |
| 2024-06-19 | 229.50 | 229.50 | 225.50 | 227.50 | 217.31 | 13,604 |
| 2024-06-18 | 231.00 | 233.00 | 228.00 | 229.50 | 219.22 | 12,388 |
| 2024-06-17 | 229.50 | 231.50 | 227.00 | 231.00 | 220.65 | 12,776 |
| 2024-06-14 | 230.50 | 230.50 | 227.50 | 230.50 | 220.18 | 8,829 |
| 2024-06-13 | 230.00 | 230.50 | 228.00 | 230.00 | 219.70 | 20,833 |
| 2024-06-12 | 230.00 | 231.50 | 229.50 | 230.50 | 220.18 | 19,114 |
| 2024-06-11 | 229.00 | 231.50 | 228.00 | 229.00 | 218.74 | 19,380 |
| 2024-06-10 | 229.00 | 230.50 | 228.00 | 229.00 | 218.74 | 6,814 |
| 2024-06-07 | 230.00 | 231.00 | 229.00 | 230.50 | 220.18 | 14,255 |
| 2024-06-06 | 231.00 | 232.00 | 228.50 | 230.50 | 220.18 | 10,009 |
| 2024-06-05 | 231.00 | 231.50 | 229.50 | 231.00 | 220.65 | 14,810 |
| 2024-06-04 | 228.00 | 230.50 | 228.00 | 229.00 | 218.74 | 23,514 |
| 2024-06-03 | 228.00 | 230.00 | 228.00 | 229.50 | 219.22 | 10,947 |
| 2024-05-31 | 227.00 | 229.00 | 226.50 | 228.00 | 217.79 | 84,152 |
| 2024-05-30 | 227.00 | 228.00 | 226.50 | 228.00 | 217.79 | 15,293 |
| 2024-05-29 | 231.50 | 231.50 | 227.50 | 228.50 | 218.27 | 24,300 |
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.