Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	183.00	186.60	183.00	186.60	177.46	44,232
2023-11-28	184.70	185.50	183.10	185.10	176.04	33,479
2023-11-27	186.80	187.60	184.80	184.90	175.85	20,987
2023-11-24	184.50	187.00	184.50	187.00	177.84	9,823
2023-11-23	186.00	187.70	186.00	186.10	176.99	15,685
2023-11-22	186.20	187.20	184.50	185.70	176.61	19,103
2023-11-21	186.50	186.50	184.00	184.00	174.99	30,723
2023-11-20	183.90	186.80	183.90	185.10	176.04	14,483
2023-11-17	183.20	185.70	183.20	185.50	176.42	14,944
2023-11-16	186.00	186.00	183.40	183.40	174.42	16,760
2023-11-15	187.30	189.30	184.20	184.50	175.47	54,508
2023-11-14	182.90	186.10	182.90	186.10	176.99	28,760
2023-11-13	183.80	184.40	182.60	183.10	174.14	18,681
2023-11-10	185.00	186.20	183.10	183.70	174.71	34,206
2023-11-09	182.80	186.20	182.80	185.40	176.32	19,263
2023-11-08	183.80	183.80	179.30	182.10	173.18	54,689
2023-11-07	177.60	183.10	177.60	181.80	172.90	22,118
2023-11-06	183.00	183.00	179.50	180.40	171.57	24,922
2023-11-03	181.30	183.20	180.50	181.00	172.14	16,214
2023-11-02	178.90	182.30	178.40	180.50	171.66	19,741
2023-11-01	177.70	177.70	175.00	176.60	167.95	15,893
2023-10-31	174.50	177.30	174.40	176.50	167.86	24,226
2023-10-30	173.00	175.10	173.00	173.80	165.29	18,387
2023-10-27	174.80	175.70	173.40	174.90	166.34	18,880
2023-10-26	172.20	175.30	172.20	174.20	165.67	24,776
2023-10-25	175.90	176.60	172.90	174.70	166.15	21,433
2023-10-24	173.80	175.50	173.20	175.50	166.91	19,950
2023-10-23	173.10	174.60	171.70	174.60	166.05	40,074
2023-10-20	178.00	178.00	173.10	173.10	164.63	29,149
2023-10-19	175.20	180.60	172.80	178.60	169.86	25,081
2023-10-18	175.80	177.00	172.80	173.80	165.29	49,450
2023-10-17	176.00	177.70	175.40	176.90	168.24	17,303
2023-10-16	177.60	178.20	176.00	177.00	168.33	15,670
2023-10-13	179.00	180.40	178.50	178.50	169.76	13,338
2023-10-12	179.70	182.00	179.70	180.60	171.76	28,408
2023-10-11	180.40	181.00	178.50	180.80	171.95	30,872
2023-10-10	177.60	181.60	177.60	181.10	172.23	20,908
2023-10-09	178.00	178.40	176.80	177.00	168.33	17,271
2023-10-06	178.30	179.80	177.40	179.00	170.24	31,305
2023-10-05	180.90	180.90	178.60	178.60	169.86	16,197
2023-10-04	178.60	182.50	178.60	179.00	170.24	52,737
2023-10-03	179.10	182.60	179.10	179.70	170.90	22,221
2023-10-02	180.00	180.80	178.00	180.10	171.28	40,584
2023-09-29	174.00	178.10	172.60	176.80	168.14	48,591
2023-09-28	178.60	179.90	171.30	172.70	164.25	78,319
2023-09-27	176.70	179.50	176.30	179.50	170.71	64,855
2023-09-26	180.20	180.20	175.30	176.20	167.57	75,089
2023-09-25	179.00	179.60	177.20	179.20	170.43	50,738
2023-09-22	177.50	179.90	177.20	179.40	170.62	23,921
2023-09-21	178.50	180.60	178.50	180.00	171.19	22,298
2023-09-20	180.60	181.20	180.00	180.40	171.57	17,429
2023-09-19	180.00	181.40	179.40	180.00	171.19	14,263
2023-09-18	180.50	181.20	179.40	181.20	172.33	10,732
2023-09-15	180.30	182.30	179.80	180.70	171.85	43,291
2023-09-14	179.20	180.90	178.00	180.70	171.85	14,455
2023-09-13	178.60	179.40	176.20	178.50	169.76	25,011
2023-09-12	180.10	180.60	179.40	179.70	170.90	23,163
2023-09-11	180.50	182.30	180.00	180.30	171.47	9,015
2023-09-08	181.30	181.90	179.90	180.90	172.04	28,272
2023-09-07	182.30	184.50	181.00	181.30	172.42	20,007

← NewerPage 13 of 21 · 1,257 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.