Schindler Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	227.60	227.60	222.60	223.60	212.65	18,629
2024-02-26	226.00	227.00	223.80	224.00	213.03	16,503
2024-02-23	222.00	226.80	222.00	226.80	215.70	21,412
2024-02-22	225.00	226.20	221.20	223.00	212.08	31,057
2024-02-21	223.40	225.00	222.40	225.00	213.98	20,212
2024-02-20	222.00	223.60	221.40	223.40	212.46	24,112
2024-02-19	221.00	222.00	219.60	221.80	210.94	17,189
2024-02-16	221.00	223.00	220.00	222.60	211.70	24,572
2024-02-15	218.80	222.60	217.40	220.20	209.42	53,442
2024-02-14	207.20	217.80	205.60	217.20	206.57	39,178
2024-02-13	208.20	209.40	206.40	208.60	198.39	11,984
2024-02-12	207.00	209.40	206.60	208.80	198.58	13,424
2024-02-09	202.40	207.60	202.00	206.80	196.68	12,850
2024-02-08	206.80	208.00	205.20	205.80	195.72	17,875
2024-02-07	206.40	208.00	205.80	206.40	196.30	15,589
2024-02-06	208.40	209.40	205.20	207.00	196.87	19,684
2024-02-05	206.40	206.40	203.80	204.20	194.20	12,994
2024-02-02	206.80	207.40	205.20	206.60	196.49	15,068
2024-02-01	206.40	207.00	205.20	206.00	195.91	9,668
2024-01-31	206.80	209.20	206.40	206.40	196.30	29,888
2024-01-30	206.00	208.80	205.40	206.80	196.68	19,043
2024-01-29	203.60	206.80	203.40	206.80	196.68	14,965
2024-01-26	202.80	206.80	202.00	205.40	195.34	34,489
2024-01-25	199.00	203.00	199.00	203.00	193.06	21,358
2024-01-24	198.00	200.40	198.00	199.60	189.83	18,390
2024-01-23	200.00	200.40	198.50	198.60	188.88	29,945
2024-01-22	193.20	195.40	193.20	195.00	185.45	26,558
2024-01-19	195.50	195.50	191.60	191.80	182.41	13,959
2024-01-18	196.00	196.20	192.80	193.70	184.22	14,539
2024-01-17	193.40	194.20	192.10	194.10	184.60	23,137
2024-01-16	195.10	196.70	194.80	195.90	186.31	16,406
2024-01-15	198.60	198.60	197.20	197.30	187.64	40,354
2024-01-12	197.70	198.80	195.60	198.30	188.59	18,824
2024-01-11	195.80	196.20	194.50	195.40	185.83	51,437
2024-01-10	196.60	197.10	194.70	195.00	185.45	22,319
2024-01-09	195.00	198.00	194.50	197.30	187.64	27,718
2024-01-08	196.70	197.10	194.70	196.60	186.97	15,589
2024-01-05	197.10	197.80	194.60	196.50	186.88	25,030
2024-01-04	202.00	202.00	196.70	198.30	188.59	31,125
2024-01-03	198.70	203.00	198.00	200.80	190.97	34,765
2023-12-29	197.90	199.50	197.60	199.50	189.73	24,323
2023-12-28	197.20	197.80	196.20	197.60	187.93	23,973
2023-12-27	197.10	198.80	196.90	197.50	187.83	29,477
2023-12-22	196.40	198.40	196.20	197.10	187.45	26,886
2023-12-21	195.30	198.00	195.30	197.60	187.93	30,009
2023-12-20	196.00	197.10	195.60	196.90	187.26	20,397
2023-12-19	195.10	198.70	195.10	196.50	186.88	28,054
2023-12-18	194.40	196.30	194.30	195.20	185.64	30,975
2023-12-15	197.40	199.50	196.10	196.40	186.78	63,543
2023-12-14	197.20	199.20	196.40	197.00	187.36	46,073
2023-12-13	193.70	195.80	193.70	195.00	185.45	22,332
2023-12-12	193.00	194.40	192.50	193.90	184.41	18,629
2023-12-11	193.90	193.90	191.80	192.60	183.17	12,446
2023-12-08	191.10	193.30	190.00	193.20	183.74	22,430
2023-12-07	186.40	191.30	186.30	190.70	181.36	24,851
2023-12-06	186.50	188.10	186.00	187.50	178.32	27,137
2023-12-05	186.10	186.70	185.20	186.40	177.27	23,350
2023-12-04	186.50	187.40	184.80	185.40	176.32	16,090
2023-12-01	186.50	188.80	186.40	187.40	178.23	31,110
2023-11-30	187.20	187.40	186.00	187.40	178.23	82,519

← NewerPage 12 of 21 · 1,260 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.