Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	193.00	196.90	191.30	192.10	182.70	18,165
2023-06-12	189.90	192.70	189.90	192.70	183.27	45,460
2023-06-09	188.60	190.10	188.00	189.30	180.03	34,278
2023-06-08	189.00	190.50	188.90	189.50	180.22	28,388
2023-06-07	189.50	190.10	187.50	188.90	179.65	20,445
2023-06-06	186.80	190.70	186.80	190.30	180.98	22,900
2023-06-05	190.50	190.50	187.30	187.30	178.13	20,195
2023-06-02	184.40	190.80	184.00	189.70	180.41	41,962
2023-06-01	183.40	184.50	181.90	183.50	174.52	17,734
2023-05-31	183.20	183.80	181.40	182.60	173.66	71,636
2023-05-30	184.80	186.10	184.20	185.30	176.23	21,262
2023-05-26	183.40	185.20	182.30	185.20	176.13	23,158
2023-05-25	180.00	184.50	179.90	183.40	174.42	22,681
2023-05-24	184.10	184.80	182.70	184.60	175.56	20,578
2023-05-23	189.70	189.70	185.80	185.80	176.70	36,005
2023-05-22	188.60	190.30	187.80	190.30	180.98	35,616
2023-05-19	187.40	190.00	187.30	190.00	180.70	32,504
2023-05-17	184.20	187.10	183.50	186.00	176.89	37,682
2023-05-16	188.10	188.40	185.70	186.70	177.56	31,001
2023-05-15	188.00	189.70	187.70	189.00	179.75	18,237
2023-05-12	188.70	188.70	187.60	187.60	178.42	34,890
2023-05-11	189.70	190.40	187.00	188.10	178.89	29,422
2023-05-10	190.20	190.30	187.70	188.20	178.99	13,145
2023-05-09	190.20	190.90	189.00	190.20	180.89	28,687
2023-05-08	190.70	191.80	189.60	190.30	180.98	14,281
2023-05-05	188.50	191.90	188.20	191.80	182.41	20,340
2023-05-04	187.60	192.60	187.60	190.10	180.79	20,981
2023-05-03	188.50	192.10	188.50	189.80	180.51	20,408
2023-05-02	188.40	190.70	188.30	188.40	179.18	25,568
2023-04-28	187.30	190.80	187.30	189.90	180.60	24,904
2023-04-27	189.70	191.50	188.60	189.60	180.32	19,108
2023-04-26	190.10	191.50	186.20	189.70	180.41	23,549
2023-04-25	190.80	192.40	189.40	189.90	180.60	17,091
2023-04-24	194.10	194.20	192.30	193.00	183.55	20,632
2023-04-21	193.00	193.40	188.90	192.70	183.27	17,515
2023-04-20	191.00	193.50	187.80	192.70	183.27	31,247
2023-04-19	190.40	190.40	188.30	189.20	179.94	18,541
2023-04-18	188.30	190.80	187.60	190.20	180.89	14,962
2023-04-17	187.50	189.70	187.20	189.00	179.75	28,450
2023-04-14	182.40	186.80	181.70	186.60	177.46	25,262
2023-04-13	183.20	184.70	180.10	181.90	172.99	31,954
2023-04-12	180.60	183.20	179.80	182.80	173.85	37,950
2023-04-11	181.80	181.80	178.70	180.50	171.66	22,782
2023-04-06	182.30	182.30	178.40	179.10	170.33	26,145
2023-04-05	190.10	190.40	181.50	182.00	173.09	29,605
2023-04-04	191.50	194.70	191.20	191.30	181.93	14,363
2023-04-03	192.60	193.90	190.70	191.80	182.41	38,346
2023-03-31	188.80	193.20	188.20	193.00	183.55	29,024
2023-03-30	187.80	189.60	186.60	188.20	178.99	42,439
2023-03-29	190.80	191.20	188.20	190.40	177.27	51,668
2023-03-28	191.80	191.80	188.40	190.60	177.46	36,643
2023-03-27	192.20	193.00	188.40	190.40	177.27	40,608
2023-03-24	201.00	201.00	189.20	189.60	176.53	35,065
2023-03-23	200.00	202.50	199.00	201.50	187.61	26,719
2023-03-22	206.00	206.50	205.00	205.50	191.33	21,080
2023-03-21	205.50	206.50	204.50	206.00	191.80	22,611
2023-03-20	200.00	207.00	199.20	205.00	190.87	42,747
2023-03-17	205.00	205.00	199.40	202.00	188.07	129,331
2023-03-16	201.50	203.50	198.80	202.50	188.54	27,387
2023-03-15	204.00	204.00	196.40	198.80	185.10	28,244

← NewerPage 15 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.