Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	261.50	263.00	260.00	261.00	261.00	23,162
2026-04-27	265.50	266.00	261.50	262.50	262.50	26,208
2026-04-24	268.00	269.00	265.00	266.00	266.00	24,575
2026-04-23	261.00	270.00	261.00	267.00	267.00	27,804
2026-04-22	261.00	261.50	258.00	258.00	258.00	20,615
2026-04-21	262.50	262.50	260.50	261.00	261.00	10,781
2026-04-20	264.00	264.50	260.50	263.00	263.00	25,446
2026-04-17	263.50	266.00	262.00	266.00	266.00	23,130
2026-04-16	260.50	263.00	260.50	262.00	262.00	15,439
2026-04-15	262.00	264.00	261.00	261.00	261.00	26,553
2026-04-14	262.50	264.00	259.50	262.50	262.50	23,979
2026-04-13	265.00	265.00	258.00	261.00	261.00	14,537
2026-04-10	259.50	262.00	259.00	260.50	260.50	38,299
2026-04-09	255.50	258.50	255.50	258.50	258.50	31,933
2026-04-08	258.00	258.00	254.00	254.50	254.50	37,094
2026-04-07	254.00	254.00	249.50	249.50	249.50	36,282
2026-04-02	250.00	251.50	248.00	250.50	250.50	15,160
2026-04-01	252.50	253.00	250.00	251.50	251.50	17,907
2026-03-31	247.50	250.50	247.50	249.00	249.00	31,695
2026-03-30	246.50	249.50	246.50	248.00	248.00	18,454
2026-03-27	247.50	248.00	245.50	246.00	246.00	25,113
2026-03-26	245.00	247.50	244.50	246.00	246.00	24,114
2026-03-25	255.00	255.00	250.50	253.00	246.20	27,683
2026-03-24	251.50	254.50	251.00	251.50	245.54	35,379
2026-03-23	245.50	254.50	245.00	251.50	245.54	56,314
2026-03-20	254.00	255.50	250.00	250.00	244.07	61,506
2026-03-19	256.50	256.50	251.00	252.50	246.51	27,685
2026-03-18	258.50	263.00	258.50	259.50	253.35	20,101
2026-03-17	259.50	263.50	259.00	260.00	253.83	36,045
2026-03-16	258.00	261.00	257.50	260.00	253.83	15,662
2026-03-13	259.50	260.00	258.00	258.50	252.37	25,578
2026-03-12	261.00	262.00	259.50	261.50	255.30	31,854
2026-03-11	260.50	261.00	258.50	260.50	254.32	36,202
2026-03-10	268.50	268.50	263.50	263.50	257.25	20,929
2026-03-09	263.50	265.00	262.00	264.00	257.74	38,836
2026-03-06	270.50	270.50	265.50	267.00	260.67	30,450
2026-03-05	273.00	273.50	269.00	269.50	263.11	26,771
2026-03-04	276.50	277.50	273.00	273.00	266.53	25,704
2026-03-03	283.50	283.50	275.00	275.50	268.97	29,236
2026-03-02	276.00	283.00	276.00	281.00	274.34	20,498
2026-02-27	282.50	283.50	280.00	281.50	274.82	70,415
2026-02-26	276.50	282.50	276.50	281.00	274.34	16,635
2026-02-25	281.50	282.50	277.50	278.00	271.41	25,069
2026-02-24	281.50	284.00	280.50	282.00	275.31	20,071
2026-02-23	282.00	282.50	279.00	281.50	274.82	13,385
2026-02-20	282.00	283.50	279.00	282.50	275.80	29,295
2026-02-19	284.50	284.50	279.00	281.50	274.82	28,695
2026-02-18	280.00	283.00	279.00	282.00	275.31	30,551
2026-02-17	278.50	284.50	278.50	283.00	276.29	44,051
2026-02-16	278.00	281.00	275.50	278.50	271.90	39,484
2026-02-13	272.00	281.00	272.00	278.50	271.90	56,010
2026-02-12	266.50	278.50	266.50	273.00	266.53	77,205
2026-02-11	278.00	279.50	266.00	266.00	259.69	114,790
2026-02-10	296.00	297.00	294.50	296.50	289.47	23,091
2026-02-09	293.50	297.50	293.00	296.00	288.98	30,061
2026-02-06	297.50	297.50	292.50	295.50	288.49	29,235
2026-02-05	293.50	299.00	293.50	297.50	290.44	27,852
2026-02-04	294.00	297.00	292.50	296.00	288.98	25,054
2026-02-03	291.50	294.00	290.00	293.50	286.54	27,935
2026-02-02	286.50	289.50	285.50	289.00	282.15	17,191

← NewerPage 3 of 21 · 1,259 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.