Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	180.00	183.60	179.60	182.90	173.95	13,728
2023-09-05	181.00	181.30	178.70	180.00	171.19	18,321
2023-09-04	181.20	184.10	181.20	181.80	172.90	6,212
2023-09-01	184.90	186.20	183.20	183.20	174.23	17,340
2023-08-31	186.40	186.90	185.40	185.90	176.80	42,188
2023-08-30	186.80	187.00	184.50	185.60	176.51	13,626
2023-08-29	186.00	187.30	184.30	187.10	177.94	23,480
2023-08-28	183.60	185.30	182.90	184.80	175.75	13,204
2023-08-25	182.50	183.70	181.90	183.00	174.04	16,019
2023-08-24	184.60	185.70	182.40	182.60	173.66	10,967
2023-08-23	187.00	187.00	182.90	183.90	174.90	13,525
2023-08-22	185.80	186.10	184.20	184.40	175.37	17,904
2023-08-21	184.00	186.70	184.00	184.40	175.37	12,635
2023-08-18	185.60	186.60	184.00	185.60	176.51	22,614
2023-08-17	189.80	189.80	186.70	186.90	177.75	17,529
2023-08-16	190.00	191.70	190.00	190.10	180.79	17,534
2023-08-15	193.70	193.70	190.10	190.60	181.27	21,196
2023-08-14	197.20	197.20	192.00	193.20	183.74	16,039
2023-08-11	198.00	198.00	193.50	194.00	184.50	10,811
2023-08-10	194.30	198.50	194.30	197.50	187.83	12,492
2023-08-09	198.10	200.20	196.70	196.70	187.07	14,049
2023-08-08	197.10	197.60	196.20	197.50	187.83	15,563
2023-08-07	196.00	198.90	196.00	197.50	187.83	22,941
2023-08-04	197.20	197.80	195.80	197.50	187.83	12,733
2023-08-03	199.50	202.20	196.50	197.00	187.36	16,357
2023-08-02	198.80	201.60	198.80	200.40	190.59	21,138
2023-07-31	202.40	202.60	200.80	201.60	191.73	18,677
2023-07-28	201.40	202.20	200.00	202.00	192.11	11,241
2023-07-27	200.60	203.00	200.40	202.20	192.30	28,523
2023-07-26	202.40	204.20	199.20	201.60	191.73	17,451
2023-07-25	201.20	205.00	201.20	204.00	194.01	30,513
2023-07-24	205.00	206.60	201.80	202.00	192.11	45,940
2023-07-21	199.20	208.20	199.20	206.80	196.68	54,313
2023-07-20	195.00	195.90	188.40	194.00	184.50	36,089
2023-07-19	197.90	199.20	195.90	195.90	186.31	11,763
2023-07-18	197.90	198.60	196.00	198.10	188.40	10,337
2023-07-17	195.90	196.80	195.30	196.50	186.88	12,446
2023-07-14	196.60	196.70	195.10	196.70	187.07	16,594
2023-07-13	195.80	197.30	195.50	196.60	186.97	13,192
2023-07-12	195.20	196.30	192.00	196.30	186.69	14,474
2023-07-11	190.30	192.10	189.50	192.10	182.70	20,138
2023-07-10	191.50	192.30	188.30	190.40	181.08	21,071
2023-07-07	195.20	195.20	192.10	194.60	185.07	16,909
2023-07-06	195.90	196.00	192.60	193.30	183.84	18,882
2023-07-05	196.40	197.50	195.80	197.50	187.83	19,457
2023-07-04	197.90	199.20	196.70	197.50	187.83	11,699
2023-07-03	200.20	201.40	198.90	199.60	189.83	25,467
2023-06-30	199.40	201.00	198.90	201.00	191.16	22,434
2023-06-29	201.40	201.60	198.30	198.50	188.78	15,395
2023-06-28	199.20	201.60	198.60	201.00	191.16	20,205
2023-06-27	191.70	198.80	191.70	197.90	188.21	29,998
2023-06-26	191.40	192.20	190.30	191.40	182.03	21,120
2023-06-23	187.10	193.00	187.10	191.40	182.03	40,785
2023-06-22	187.90	189.30	186.80	188.90	179.65	19,707
2023-06-21	192.80	193.40	189.50	189.50	180.22	17,708
2023-06-20	192.70	193.10	190.40	191.60	182.22	24,606
2023-06-19	195.30	195.50	193.20	193.30	183.84	16,266
2023-06-16	194.20	197.00	194.20	196.70	187.07	37,237
2023-06-15	191.80	194.50	191.50	194.50	184.98	25,115
2023-06-14	191.40	193.20	191.10	192.10	182.70	21,238

← NewerPage 14 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.