Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 271.00 | 274.00 | 269.50 | 270.00 | 263.60 | 19,620 |
| 2025-10-29 | 271.50 | 274.50 | 271.50 | 271.50 | 265.06 | 24,002 |
| 2025-10-28 | 274.50 | 276.00 | 272.00 | 274.50 | 267.99 | 23,823 |
| 2025-10-27 | 275.50 | 278.00 | 274.50 | 275.50 | 268.97 | 21,098 |
| 2025-10-24 | 293.00 | 296.50 | 278.00 | 279.00 | 272.38 | 46,674 |
| 2025-10-23 | 287.50 | 292.00 | 287.50 | 290.00 | 283.12 | 20,297 |
| 2025-10-22 | 285.50 | 288.50 | 285.50 | 288.50 | 281.66 | 17,162 |
| 2025-10-21 | 287.00 | 287.00 | 284.50 | 286.50 | 279.71 | 10,955 |
| 2025-10-20 | 284.50 | 285.50 | 283.50 | 285.50 | 278.73 | 9,111 |
| 2025-10-17 | 285.50 | 285.50 | 283.00 | 285.00 | 278.24 | 11,322 |
| 2025-10-16 | 285.00 | 285.50 | 282.50 | 285.50 | 278.73 | 20,307 |
| 2025-10-15 | 282.00 | 284.00 | 281.00 | 284.00 | 277.26 | 24,652 |
| 2025-10-14 | 283.00 | 283.00 | 279.50 | 282.00 | 275.31 | 23,130 |
| 2025-10-13 | 283.50 | 283.50 | 281.00 | 282.50 | 275.80 | 8,869 |
| 2025-10-10 | 283.50 | 286.50 | 283.50 | 283.50 | 276.78 | 10,972 |
| 2025-10-09 | 282.50 | 287.00 | 282.50 | 285.50 | 278.73 | 14,337 |
| 2025-10-08 | 285.00 | 285.50 | 282.50 | 285.50 | 278.73 | 20,969 |
| 2025-10-07 | 284.00 | 285.50 | 283.50 | 285.00 | 278.24 | 19,500 |
| 2025-10-06 | 285.50 | 286.00 | 282.00 | 284.00 | 277.26 | 14,284 |
| 2025-10-03 | 283.50 | 286.00 | 283.00 | 284.50 | 277.75 | 17,665 |
| 2025-10-02 | 285.50 | 286.00 | 281.50 | 285.00 | 278.24 | 27,246 |
| 2025-10-01 | 286.50 | 286.50 | 281.50 | 284.50 | 277.75 | 19,632 |
| 2025-09-30 | 286.50 | 286.50 | 284.50 | 286.50 | 279.71 | 25,073 |
| 2025-09-29 | 285.50 | 286.50 | 284.00 | 286.00 | 279.22 | 19,666 |
| 2025-09-26 | 283.00 | 285.00 | 282.50 | 285.00 | 278.24 | 19,368 |
| 2025-09-25 | 281.50 | 284.50 | 281.50 | 283.00 | 276.29 | 19,261 |
| 2025-09-24 | 281.50 | 283.00 | 280.50 | 282.50 | 275.80 | 29,971 |
| 2025-09-23 | 285.00 | 285.00 | 281.00 | 281.00 | 274.34 | 33,420 |
| 2025-09-22 | 284.00 | 286.50 | 283.50 | 284.00 | 277.26 | 24,002 |
| 2025-09-19 | 285.50 | 288.00 | 284.00 | 285.50 | 278.73 | 127,696 |
| 2025-09-18 | 283.00 | 291.00 | 283.00 | 285.50 | 278.73 | 27,344 |
| 2025-09-17 | 282.00 | 284.50 | 282.00 | 284.00 | 277.26 | 31,834 |
| 2025-09-16 | 288.50 | 291.50 | 283.00 | 283.00 | 276.29 | 711,364 |
| 2025-09-15 | 300.00 | 300.50 | 296.50 | 298.00 | 290.93 | 18,998 |
| 2025-09-12 | 298.00 | 301.50 | 298.00 | 300.00 | 292.89 | 34,256 |
| 2025-09-11 | 297.00 | 298.00 | 296.00 | 298.00 | 290.93 | 16,215 |
| 2025-09-10 | 295.00 | 297.50 | 293.50 | 295.50 | 288.49 | 24,650 |
| 2025-09-09 | 292.50 | 295.00 | 292.50 | 295.00 | 288.00 | 17,413 |
| 2025-09-08 | 289.50 | 293.50 | 289.00 | 292.50 | 285.56 | 19,403 |
| 2025-09-05 | 290.00 | 291.50 | 288.50 | 291.00 | 284.10 | 20,811 |
| 2025-09-04 | 285.00 | 288.50 | 285.00 | 288.50 | 281.66 | 15,446 |
| 2025-09-03 | 283.00 | 284.50 | 281.00 | 284.50 | 277.75 | 19,168 |
| 2025-09-02 | 282.50 | 283.00 | 280.00 | 283.00 | 276.29 | 23,034 |
| 2025-09-01 | 284.50 | 286.00 | 282.00 | 283.50 | 276.78 | 12,715 |
| 2025-08-29 | 288.50 | 290.00 | 284.50 | 286.00 | 279.22 | 19,910 |
| 2025-08-28 | 288.50 | 290.50 | 287.00 | 289.00 | 282.15 | 16,889 |
| 2025-08-27 | 292.00 | 292.50 | 288.00 | 289.50 | 282.63 | 14,457 |
| 2025-08-26 | 292.50 | 293.50 | 291.00 | 291.50 | 284.59 | 46,015 |
| 2025-08-25 | 290.50 | 294.50 | 290.50 | 293.00 | 286.05 | 7,811 |
| 2025-08-22 | 291.00 | 292.50 | 290.00 | 292.50 | 285.56 | 12,206 |
| 2025-08-21 | 296.50 | 297.00 | 292.50 | 292.50 | 285.56 | 24,665 |
| 2025-08-20 | 292.00 | 299.00 | 292.00 | 296.50 | 289.47 | 16,248 |
| 2025-08-19 | 290.50 | 294.00 | 290.50 | 294.00 | 287.03 | 15,045 |
| 2025-08-18 | 292.00 | 292.50 | 289.50 | 290.00 | 283.12 | 14,658 |
| 2025-08-15 | 295.00 | 296.50 | 290.50 | 291.00 | 284.10 | 16,095 |
| 2025-08-14 | 291.50 | 295.00 | 290.00 | 294.50 | 287.52 | 26,554 |
| 2025-08-13 | 288.50 | 292.50 | 288.50 | 290.50 | 283.61 | 19,846 |
| 2025-08-12 | 288.00 | 288.50 | 286.50 | 288.50 | 281.66 | 15,484 |
| 2025-08-11 | 285.00 | 288.00 | 285.00 | 287.00 | 280.19 | 11,334 |
| 2025-08-08 | 288.00 | 288.00 | 285.50 | 287.50 | 280.68 | 7,811 |
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.