Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 284.50 | 286.50 | 282.00 | 283.50 | 276.78 | 22,514 |
| 2025-05-09 | 283.50 | 285.50 | 282.50 | 285.00 | 278.24 | 25,169 |
| 2025-05-08 | 285.50 | 286.50 | 282.50 | 283.50 | 276.78 | 37,615 |
| 2025-05-07 | 284.00 | 285.00 | 282.50 | 284.50 | 277.75 | 37,087 |
| 2025-05-06 | 286.00 | 287.00 | 284.50 | 285.50 | 278.73 | 33,216 |
| 2025-05-05 | 284.50 | 287.50 | 283.50 | 286.50 | 279.71 | 45,179 |
| 2025-05-02 | 280.50 | 290.00 | 280.50 | 285.00 | 278.24 | 48,421 |
| 2025-04-30 | 272.00 | 292.00 | 272.00 | 292.00 | 285.08 | 72,025 |
| 2025-04-29 | 269.50 | 270.50 | 267.50 | 269.00 | 262.62 | 18,477 |
| 2025-04-28 | 269.50 | 269.50 | 266.50 | 269.50 | 263.11 | 29,647 |
| 2025-04-25 | 267.00 | 268.00 | 265.50 | 268.00 | 261.64 | 25,318 |
| 2025-04-24 | 264.50 | 267.50 | 263.00 | 267.50 | 261.16 | 29,853 |
| 2025-04-23 | 268.00 | 269.00 | 263.50 | 264.00 | 257.74 | 38,641 |
| 2025-04-22 | 266.50 | 268.50 | 264.00 | 268.50 | 262.13 | 29,749 |
| 2025-04-17 | 268.50 | 269.00 | 261.50 | 266.00 | 259.69 | 35,640 |
| 2025-04-16 | 265.50 | 270.00 | 265.00 | 270.00 | 263.60 | 26,346 |
| 2025-04-15 | 262.50 | 266.50 | 261.50 | 266.50 | 260.18 | 32,336 |
| 2025-04-14 | 261.50 | 262.50 | 258.00 | 262.50 | 256.27 | 26,225 |
| 2025-04-11 | 253.50 | 257.50 | 251.50 | 256.50 | 250.42 | 51,922 |
| 2025-04-10 | 265.00 | 265.00 | 246.50 | 251.50 | 245.54 | 64,416 |
| 2025-04-09 | 250.00 | 253.00 | 245.00 | 249.50 | 243.58 | 54,641 |
| 2025-04-08 | 253.00 | 256.00 | 249.00 | 254.00 | 247.98 | 50,865 |
| 2025-04-07 | 242.00 | 258.50 | 240.00 | 249.00 | 243.09 | 77,027 |
| 2025-04-04 | 265.50 | 267.00 | 254.50 | 257.50 | 251.39 | 60,627 |
| 2025-04-03 | 263.50 | 269.50 | 263.50 | 268.00 | 261.64 | 37,340 |
| 2025-04-02 | 267.50 | 268.50 | 264.50 | 268.50 | 262.13 | 24,000 |
| 2025-04-01 | 268.50 | 270.50 | 267.50 | 268.00 | 261.64 | 19,905 |
| 2025-03-31 | 264.50 | 267.50 | 263.50 | 267.00 | 260.67 | 33,316 |
| 2025-03-28 | 268.50 | 269.00 | 266.00 | 267.00 | 260.67 | 26,561 |
| 2025-03-27 | 272.50 | 272.50 | 267.00 | 268.00 | 261.64 | 28,193 |
| 2025-03-26 | 277.50 | 279.00 | 276.50 | 278.00 | 265.55 | 21,268 |
| 2025-03-25 | 276.00 | 278.50 | 276.00 | 278.00 | 265.55 | 17,017 |
| 2025-03-24 | 277.50 | 279.50 | 276.50 | 276.50 | 264.12 | 26,166 |
| 2025-03-21 | 278.00 | 279.00 | 277.00 | 278.00 | 265.55 | 43,007 |
| 2025-03-20 | 277.50 | 280.50 | 277.00 | 280.00 | 267.46 | 31,885 |
| 2025-03-19 | 279.50 | 281.00 | 278.50 | 279.00 | 266.50 | 19,382 |
| 2025-03-18 | 276.50 | 280.00 | 276.50 | 279.50 | 266.98 | 27,254 |
| 2025-03-17 | 276.50 | 279.50 | 276.50 | 278.50 | 266.03 | 32,771 |
| 2025-03-14 | 274.00 | 278.00 | 274.00 | 277.00 | 264.59 | 25,070 |
| 2025-03-13 | 274.00 | 277.00 | 274.00 | 277.00 | 264.59 | 40,711 |
| 2025-03-12 | 274.00 | 275.00 | 273.00 | 274.50 | 262.21 | 36,303 |
| 2025-03-11 | 280.00 | 281.00 | 271.00 | 271.00 | 258.86 | 43,225 |
| 2025-03-10 | 277.00 | 280.00 | 274.50 | 280.00 | 267.46 | 36,812 |
| 2025-03-07 | 272.50 | 277.50 | 269.50 | 277.50 | 265.07 | 36,023 |
| 2025-03-06 | 271.50 | 273.00 | 268.50 | 272.50 | 260.30 | 36,110 |
| 2025-03-05 | 272.00 | 272.00 | 268.50 | 270.50 | 258.39 | 31,611 |
| 2025-03-04 | 266.50 | 270.50 | 266.50 | 270.00 | 257.91 | 46,324 |
| 2025-03-03 | 263.50 | 268.00 | 263.50 | 267.50 | 255.52 | 23,826 |
| 2025-02-28 | 262.00 | 265.00 | 262.00 | 265.00 | 253.13 | 72,097 |
| 2025-02-27 | 262.50 | 264.50 | 260.50 | 264.00 | 252.18 | 52,505 |
| 2025-02-26 | 263.00 | 264.50 | 262.00 | 262.50 | 250.74 | 72,551 |
| 2025-02-25 | 264.00 | 264.00 | 261.50 | 263.00 | 251.22 | 33,449 |
| 2025-02-24 | 266.00 | 266.50 | 262.00 | 263.50 | 251.70 | 34,074 |
| 2025-02-21 | 265.50 | 267.50 | 265.00 | 266.00 | 254.09 | 48,059 |
| 2025-02-20 | 266.50 | 267.50 | 265.00 | 266.00 | 254.09 | 42,461 |
| 2025-02-19 | 268.00 | 268.00 | 264.00 | 265.50 | 253.61 | 33,873 |
| 2025-02-18 | 263.00 | 267.50 | 262.00 | 267.00 | 255.04 | 27,461 |
| 2025-02-17 | 265.00 | 265.00 | 261.50 | 262.50 | 250.74 | 23,221 |
| 2025-02-14 | 266.00 | 267.50 | 264.00 | 264.50 | 252.65 | 66,808 |
| 2025-02-13 | 262.50 | 265.50 | 258.00 | 265.50 | 253.61 | 111,036 |
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.