Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 262.50 | 265.50 | 258.00 | 265.50 | 253.61 | 111,036 |
| 2025-02-12 | 256.50 | 263.00 | 255.50 | 261.00 | 249.31 | 68,192 |
| 2025-02-11 | 254.50 | 257.00 | 254.00 | 256.50 | 245.01 | 47,851 |
| 2025-02-10 | 254.50 | 255.00 | 253.00 | 255.00 | 243.58 | 37,125 |
| 2025-02-07 | 254.00 | 255.00 | 253.50 | 254.50 | 243.10 | 31,782 |
| 2025-02-06 | 252.00 | 253.50 | 251.00 | 253.50 | 242.15 | 31,842 |
| 2025-02-05 | 252.00 | 253.00 | 249.50 | 252.00 | 240.71 | 24,157 |
| 2025-02-04 | 253.00 | 253.00 | 250.50 | 252.00 | 240.71 | 16,224 |
| 2025-02-03 | 251.50 | 254.00 | 250.00 | 253.00 | 241.67 | 23,417 |
| 2025-01-31 | 259.00 | 260.00 | 257.00 | 257.00 | 245.49 | 35,121 |
| 2025-01-30 | 255.50 | 259.50 | 255.00 | 259.00 | 247.40 | 35,552 |
| 2025-01-29 | 253.50 | 256.50 | 253.50 | 254.00 | 242.62 | 11,479 |
| 2025-01-28 | 253.50 | 256.00 | 253.00 | 255.00 | 243.58 | 16,121 |
| 2025-01-27 | 250.00 | 253.00 | 249.00 | 253.00 | 241.67 | 30,011 |
| 2025-01-24 | 253.00 | 253.50 | 251.00 | 252.50 | 241.19 | 13,759 |
| 2025-01-23 | 248.00 | 253.00 | 248.00 | 253.00 | 241.67 | 23,911 |
| 2025-01-22 | 248.50 | 249.00 | 246.00 | 248.00 | 236.89 | 22,774 |
| 2025-01-21 | 248.00 | 248.50 | 244.50 | 248.50 | 237.37 | 40,078 |
| 2025-01-20 | 246.50 | 247.50 | 244.50 | 245.50 | 234.51 | 15,720 |
| 2025-01-17 | 245.00 | 247.00 | 244.50 | 247.00 | 235.94 | 14,694 |
| 2025-01-16 | 246.00 | 246.00 | 242.00 | 244.00 | 233.07 | 28,472 |
| 2025-01-15 | 243.00 | 245.00 | 242.50 | 244.50 | 233.55 | 22,174 |
| 2025-01-14 | 243.00 | 245.00 | 242.50 | 243.50 | 232.59 | 23,404 |
| 2025-01-13 | 245.50 | 245.50 | 242.00 | 243.00 | 232.12 | 16,418 |
| 2025-01-10 | 246.50 | 248.50 | 245.50 | 247.00 | 235.94 | 17,022 |
| 2025-01-09 | 247.50 | 248.00 | 245.50 | 246.50 | 235.46 | 15,171 |
| 2025-01-08 | 248.00 | 248.50 | 245.50 | 247.50 | 236.42 | 26,227 |
| 2025-01-07 | 247.50 | 247.50 | 244.50 | 246.00 | 234.98 | 37,914 |
| 2025-01-06 | 246.50 | 247.50 | 244.50 | 247.50 | 236.42 | 26,206 |
| 2025-01-03 | 249.00 | 251.00 | 243.00 | 246.00 | 234.98 | 28,059 |
| 2024-12-30 | 247.50 | 247.50 | 246.00 | 247.50 | 236.42 | 15,977 |
| 2024-12-27 | 245.50 | 248.50 | 245.00 | 248.50 | 237.37 | 23,453 |
| 2024-12-23 | 244.00 | 247.00 | 242.50 | 245.50 | 234.51 | 28,304 |
| 2024-12-20 | 242.00 | 245.00 | 241.50 | 245.00 | 234.03 | 37,886 |
| 2024-12-19 | 245.00 | 247.00 | 242.50 | 244.50 | 233.55 | 40,136 |
| 2024-12-18 | 249.50 | 250.00 | 246.00 | 247.00 | 235.94 | 39,335 |
| 2024-12-17 | 251.00 | 251.50 | 249.00 | 250.50 | 239.28 | 17,127 |
| 2024-12-16 | 252.00 | 252.00 | 250.00 | 251.50 | 240.24 | 17,712 |
| 2024-12-13 | 251.50 | 253.50 | 251.00 | 252.00 | 240.71 | 15,691 |
| 2024-12-12 | 252.00 | 254.00 | 250.00 | 252.00 | 240.71 | 27,114 |
| 2024-12-11 | 252.50 | 255.50 | 251.50 | 255.00 | 243.58 | 23,231 |
| 2024-12-10 | 251.50 | 253.50 | 251.50 | 253.00 | 241.67 | 27,053 |
| 2024-12-09 | 254.00 | 255.50 | 251.00 | 252.00 | 240.71 | 18,854 |
| 2024-12-06 | 251.50 | 254.00 | 249.00 | 254.00 | 242.62 | 27,537 |
| 2024-12-05 | 255.00 | 256.50 | 254.50 | 256.00 | 244.53 | 26,941 |
| 2024-12-04 | 252.50 | 255.00 | 252.50 | 254.50 | 243.10 | 33,548 |
| 2024-12-03 | 249.00 | 253.00 | 249.00 | 252.00 | 240.71 | 30,144 |
| 2024-12-02 | 248.00 | 250.00 | 248.00 | 248.50 | 237.37 | 36,519 |
| 2024-11-29 | 248.50 | 249.50 | 246.50 | 249.50 | 238.33 | 19,657 |
| 2024-11-28 | 244.50 | 248.50 | 244.50 | 248.00 | 236.89 | 18,584 |
| 2024-11-27 | 245.00 | 246.00 | 243.50 | 245.50 | 234.51 | 15,663 |
| 2024-11-26 | 247.50 | 249.00 | 244.00 | 244.50 | 233.55 | 22,573 |
| 2024-11-25 | 248.50 | 250.50 | 248.00 | 249.50 | 238.33 | 58,372 |
| 2024-11-22 | 247.00 | 249.50 | 245.50 | 248.50 | 237.37 | 15,499 |
| 2024-11-21 | 243.00 | 245.50 | 243.00 | 245.50 | 234.51 | 18,327 |
| 2024-11-20 | 250.00 | 250.00 | 244.50 | 244.50 | 233.55 | 13,250 |
| 2024-11-19 | 247.50 | 248.00 | 242.50 | 245.50 | 234.51 | 20,167 |
| 2024-11-18 | 248.00 | 248.00 | 245.00 | 247.50 | 236.42 | 14,092 |
| 2024-11-15 | 248.00 | 250.00 | 247.50 | 248.00 | 236.89 | 17,257 |
| 2024-11-14 | 249.00 | 250.50 | 247.50 | 250.00 | 238.80 | 17,312 |
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.