Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 235.00 | 235.00 | 231.00 | 232.50 | 222.09 | 20,721 |
| 2024-05-27 | 236.00 | 236.50 | 233.00 | 234.50 | 224.00 | 20,896 |
| 2024-05-24 | 233.50 | 237.00 | 233.00 | 236.00 | 225.43 | 26,695 |
| 2024-05-23 | 234.50 | 235.00 | 232.50 | 234.50 | 224.00 | 17,616 |
| 2024-05-22 | 232.50 | 234.50 | 232.00 | 234.50 | 224.00 | 16,124 |
| 2024-05-21 | 232.00 | 233.50 | 231.50 | 233.00 | 222.56 | 23,993 |
| 2024-05-17 | 233.50 | 234.00 | 231.50 | 232.50 | 222.09 | 17,737 |
| 2024-05-16 | 235.00 | 236.00 | 234.00 | 234.50 | 224.00 | 19,628 |
| 2024-05-15 | 233.00 | 235.00 | 231.00 | 235.00 | 224.48 | 24,244 |
| 2024-05-14 | 230.00 | 233.50 | 229.50 | 233.00 | 222.56 | 21,528 |
| 2024-05-13 | 231.50 | 231.50 | 229.00 | 230.50 | 220.18 | 13,681 |
| 2024-05-10 | 230.00 | 231.50 | 229.50 | 230.50 | 220.18 | 23,222 |
| 2024-05-08 | 228.00 | 230.00 | 228.00 | 230.00 | 219.70 | 15,478 |
| 2024-05-07 | 226.50 | 228.00 | 225.00 | 228.00 | 217.79 | 14,196 |
| 2024-05-06 | 224.50 | 227.00 | 224.00 | 226.50 | 216.36 | 18,677 |
| 2024-05-03 | 223.00 | 225.50 | 221.50 | 225.00 | 214.92 | 28,390 |
| 2024-05-02 | 220.50 | 223.50 | 220.50 | 223.00 | 213.01 | 21,414 |
| 2024-04-30 | 223.50 | 225.00 | 222.50 | 224.50 | 214.45 | 19,471 |
| 2024-04-29 | 223.00 | 224.00 | 222.00 | 223.00 | 213.01 | 11,279 |
| 2024-04-26 | 220.00 | 222.50 | 220.00 | 222.50 | 212.54 | 12,091 |
| 2024-04-25 | 224.50 | 224.50 | 218.00 | 220.50 | 210.62 | 16,825 |
| 2024-04-24 | 221.50 | 225.00 | 221.50 | 222.50 | 212.54 | 11,201 |
| 2024-04-23 | 220.00 | 221.50 | 218.50 | 221.50 | 211.58 | 17,330 |
| 2024-04-22 | 219.50 | 221.50 | 216.50 | 220.50 | 210.62 | 21,585 |
| 2024-04-19 | 219.00 | 220.00 | 216.00 | 219.50 | 209.67 | 19,471 |
| 2024-04-18 | 220.00 | 220.00 | 213.00 | 219.50 | 209.67 | 30,900 |
| 2024-04-17 | 215.00 | 218.00 | 215.00 | 216.00 | 206.33 | 11,021 |
| 2024-04-16 | 215.50 | 216.50 | 213.50 | 215.00 | 205.37 | 11,956 |
| 2024-04-15 | 213.00 | 218.50 | 213.00 | 217.50 | 207.76 | 20,432 |
| 2024-04-12 | 217.00 | 219.00 | 214.00 | 215.00 | 205.37 | 16,883 |
| 2024-04-11 | 216.00 | 217.00 | 214.00 | 217.00 | 207.28 | 27,853 |
| 2024-04-10 | 219.00 | 219.50 | 214.00 | 217.00 | 207.28 | 24,067 |
| 2024-04-09 | 218.50 | 220.00 | 217.00 | 218.00 | 208.24 | 12,627 |
| 2024-04-08 | 219.50 | 219.50 | 217.50 | 219.50 | 209.67 | 10,952 |
| 2024-04-05 | 218.00 | 219.00 | 216.00 | 219.00 | 209.19 | 19,076 |
| 2024-04-04 | 220.50 | 221.00 | 217.00 | 218.50 | 208.71 | 10,729 |
| 2024-04-03 | 220.00 | 221.00 | 219.00 | 221.00 | 211.10 | 15,031 |
| 2024-04-02 | 219.00 | 221.50 | 219.00 | 221.00 | 211.10 | 26,261 |
| 2024-03-28 | 220.80 | 221.40 | 219.20 | 220.00 | 210.15 | 25,566 |
| 2024-03-27 | 223.00 | 223.00 | 220.60 | 221.20 | 211.29 | 16,077 |
| 2024-03-26 | 222.60 | 224.60 | 217.80 | 222.60 | 212.63 | 40,574 |
| 2024-03-25 | 223.00 | 225.20 | 222.20 | 222.80 | 212.82 | 15,696 |
| 2024-03-22 | 226.80 | 227.40 | 223.20 | 224.40 | 214.35 | 33,976 |
| 2024-03-21 | 226.60 | 227.40 | 224.60 | 226.80 | 216.64 | 32,023 |
| 2024-03-20 | 228.60 | 229.60 | 226.80 | 229.00 | 217.79 | 27,856 |
| 2024-03-19 | 226.40 | 229.80 | 225.40 | 229.40 | 218.17 | 34,707 |
| 2024-03-18 | 228.60 | 229.00 | 226.60 | 227.60 | 216.46 | 31,631 |
| 2024-03-15 | 226.60 | 229.20 | 226.00 | 228.40 | 217.22 | 58,524 |
| 2024-03-14 | 227.40 | 228.00 | 226.40 | 227.20 | 216.08 | 18,235 |
| 2024-03-13 | 227.00 | 227.40 | 224.80 | 227.40 | 216.27 | 27,525 |
| 2024-03-12 | 225.00 | 226.60 | 224.20 | 226.40 | 215.32 | 20,657 |
| 2024-03-11 | 225.40 | 226.20 | 222.20 | 223.80 | 212.84 | 18,666 |
| 2024-03-08 | 227.00 | 227.00 | 224.40 | 226.80 | 215.70 | 14,475 |
| 2024-03-07 | 224.40 | 227.00 | 223.40 | 227.00 | 215.89 | 18,533 |
| 2024-03-06 | 223.40 | 225.00 | 222.60 | 225.00 | 213.98 | 16,778 |
| 2024-03-05 | 221.80 | 225.00 | 221.60 | 223.60 | 212.65 | 17,391 |
| 2024-03-04 | 224.60 | 226.60 | 223.80 | 226.60 | 215.51 | 14,986 |
| 2024-03-01 | 225.20 | 226.00 | 223.00 | 225.40 | 214.37 | 24,422 |
| 2024-02-29 | 226.80 | 227.80 | 224.00 | 224.80 | 213.79 | 45,014 |
| 2024-02-28 | 222.60 | 226.60 | 222.60 | 226.60 | 215.51 | 19,397 |
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.