Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 283.00 | 289.50 | 283.00 | 288.00 | 281.17 | 10,172 |
| 2025-08-06 | 283.00 | 284.50 | 282.50 | 284.00 | 277.26 | 8,691 |
| 2025-08-05 | 285.00 | 285.00 | 283.00 | 284.00 | 277.26 | 12,134 |
| 2025-08-04 | 280.50 | 285.50 | 280.00 | 284.00 | 277.26 | 13,964 |
| 2025-07-31 | 286.00 | 288.50 | 285.00 | 286.50 | 279.71 | 25,057 |
| 2025-07-30 | 287.50 | 290.00 | 286.50 | 286.50 | 279.71 | 13,346 |
| 2025-07-29 | 284.50 | 288.50 | 284.50 | 288.50 | 281.66 | 13,646 |
| 2025-07-28 | 288.50 | 288.50 | 285.00 | 285.50 | 278.73 | 14,688 |
| 2025-07-25 | 287.00 | 287.00 | 284.50 | 287.00 | 280.19 | 10,446 |
| 2025-07-24 | 293.00 | 293.00 | 287.00 | 287.50 | 280.68 | 22,356 |
| 2025-07-23 | 292.50 | 295.00 | 287.00 | 292.50 | 285.56 | 23,703 |
| 2025-07-22 | 289.00 | 289.50 | 288.00 | 289.50 | 282.63 | 12,654 |
| 2025-07-21 | 290.00 | 292.50 | 287.00 | 289.50 | 282.63 | 20,623 |
| 2025-07-18 | 286.50 | 299.00 | 283.50 | 287.00 | 280.19 | 31,198 |
| 2025-07-17 | 287.00 | 292.50 | 286.50 | 292.00 | 285.08 | 26,368 |
| 2025-07-16 | 285.00 | 286.00 | 283.50 | 284.50 | 277.75 | 14,315 |
| 2025-07-15 | 287.00 | 288.00 | 285.50 | 286.50 | 279.71 | 16,378 |
| 2025-07-14 | 287.50 | 288.00 | 284.50 | 287.00 | 280.19 | 11,011 |
| 2025-07-11 | 287.50 | 289.50 | 287.00 | 289.00 | 282.15 | 15,759 |
| 2025-07-10 | 281.00 | 289.50 | 281.00 | 289.50 | 282.63 | 24,328 |
| 2025-07-09 | 282.00 | 284.50 | 280.00 | 282.50 | 275.80 | 17,155 |
| 2025-07-08 | 286.50 | 286.50 | 282.50 | 284.00 | 277.26 | 17,891 |
| 2025-07-07 | 286.00 | 286.50 | 283.50 | 286.00 | 279.22 | 9,186 |
| 2025-07-04 | 284.00 | 284.00 | 281.50 | 283.50 | 276.78 | 6,807 |
| 2025-07-03 | 284.00 | 285.00 | 282.00 | 285.00 | 278.24 | 6,230 |
| 2025-07-02 | 286.00 | 286.00 | 282.50 | 283.50 | 276.78 | 14,147 |
| 2025-07-01 | 287.50 | 287.50 | 282.50 | 284.00 | 277.26 | 13,227 |
| 2025-06-30 | 288.00 | 289.00 | 285.50 | 287.50 | 280.68 | 25,341 |
| 2025-06-27 | 284.00 | 286.50 | 281.50 | 286.00 | 279.22 | 16,538 |
| 2025-06-26 | 278.50 | 281.00 | 278.50 | 281.00 | 274.34 | 17,620 |
| 2025-06-25 | 280.50 | 280.50 | 278.00 | 278.00 | 271.41 | 17,284 |
| 2025-06-24 | 281.00 | 281.50 | 277.50 | 278.50 | 271.90 | 18,394 |
| 2025-06-23 | 277.50 | 279.50 | 276.50 | 279.00 | 272.38 | 16,683 |
| 2025-06-20 | 281.00 | 281.00 | 278.50 | 280.00 | 273.36 | 45,526 |
| 2025-06-19 | 280.00 | 282.00 | 280.00 | 280.50 | 273.85 | 17,436 |
| 2025-06-18 | 284.00 | 285.50 | 281.50 | 282.00 | 275.31 | 29,404 |
| 2025-06-17 | 286.50 | 286.50 | 280.50 | 283.00 | 276.29 | 21,039 |
| 2025-06-16 | 287.50 | 289.50 | 287.00 | 288.00 | 281.17 | 16,405 |
| 2025-06-13 | 287.00 | 290.00 | 286.50 | 287.50 | 280.68 | 15,494 |
| 2025-06-12 | 286.50 | 291.00 | 286.50 | 290.50 | 283.61 | 14,675 |
| 2025-06-11 | 287.50 | 290.50 | 286.00 | 287.00 | 280.19 | 19,656 |
| 2025-06-10 | 288.50 | 291.00 | 287.00 | 288.50 | 281.66 | 17,499 |
| 2025-06-06 | 289.00 | 289.50 | 288.00 | 289.00 | 282.15 | 9,499 |
| 2025-06-05 | 288.50 | 290.50 | 287.00 | 289.00 | 282.15 | 16,717 |
| 2025-06-04 | 285.50 | 288.00 | 285.50 | 286.50 | 279.71 | 25,147 |
| 2025-06-03 | 287.00 | 287.00 | 283.00 | 284.50 | 277.75 | 21,283 |
| 2025-06-02 | 282.00 | 284.50 | 279.50 | 284.00 | 277.26 | 26,316 |
| 2025-05-30 | 284.50 | 286.00 | 282.00 | 282.00 | 275.31 | 91,089 |
| 2025-05-28 | 288.00 | 289.50 | 284.50 | 285.00 | 278.24 | 27,997 |
| 2025-05-27 | 291.00 | 291.00 | 288.00 | 288.00 | 281.17 | 25,141 |
| 2025-05-26 | 290.50 | 291.50 | 289.00 | 290.00 | 283.12 | 16,834 |
| 2025-05-23 | 290.50 | 290.50 | 284.00 | 288.00 | 281.17 | 24,420 |
| 2025-05-22 | 294.00 | 294.00 | 288.00 | 290.00 | 283.12 | 17,562 |
| 2025-05-21 | 294.00 | 297.50 | 292.00 | 297.50 | 290.44 | 46,676 |
| 2025-05-20 | 294.00 | 295.00 | 293.00 | 294.00 | 287.03 | 16,909 |
| 2025-05-19 | 289.50 | 293.50 | 289.50 | 293.50 | 286.54 | 24,592 |
| 2025-05-16 | 289.00 | 292.00 | 289.00 | 290.00 | 283.12 | 30,340 |
| 2025-05-15 | 284.50 | 289.00 | 284.50 | 288.50 | 281.66 | 26,391 |
| 2025-05-14 | 283.00 | 286.50 | 283.00 | 285.00 | 278.24 | 22,647 |
| 2025-05-13 | 280.00 | 284.50 | 280.00 | 284.00 | 277.26 | 21,777 |
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.