Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 245.00 | 249.00 | 245.00 | 249.00 | 237.85 | 18,586 |
| 2024-11-12 | 250.00 | 251.50 | 246.00 | 246.50 | 235.46 | 14,679 |
| 2024-11-11 | 252.00 | 254.00 | 251.50 | 251.50 | 240.24 | 15,893 |
| 2024-11-08 | 251.50 | 252.00 | 249.50 | 251.50 | 240.24 | 16,469 |
| 2024-11-07 | 247.00 | 252.00 | 246.50 | 251.50 | 240.24 | 24,185 |
| 2024-11-06 | 251.00 | 253.50 | 245.50 | 247.00 | 235.94 | 27,639 |
| 2024-11-05 | 249.50 | 250.00 | 248.00 | 249.50 | 238.33 | 23,441 |
| 2024-11-04 | 248.00 | 250.00 | 248.00 | 249.50 | 238.33 | 10,106 |
| 2024-11-01 | 244.50 | 249.50 | 244.50 | 248.50 | 237.37 | 16,220 |
| 2024-10-31 | 246.00 | 246.00 | 243.50 | 246.00 | 234.98 | 32,438 |
| 2024-10-30 | 249.00 | 251.00 | 246.00 | 247.00 | 235.94 | 13,270 |
| 2024-10-29 | 250.50 | 251.50 | 249.50 | 251.00 | 239.76 | 16,475 |
| 2024-10-28 | 247.50 | 250.00 | 247.50 | 248.50 | 237.37 | 16,620 |
| 2024-10-25 | 245.00 | 248.50 | 245.00 | 247.00 | 235.94 | 12,199 |
| 2024-10-24 | 245.00 | 248.00 | 245.00 | 245.50 | 234.51 | 17,734 |
| 2024-10-23 | 249.00 | 249.00 | 247.00 | 247.00 | 235.94 | 11,745 |
| 2024-10-22 | 250.00 | 251.50 | 249.00 | 249.00 | 237.85 | 18,692 |
| 2024-10-21 | 251.00 | 252.50 | 250.50 | 251.00 | 239.76 | 8,612 |
| 2024-10-18 | 253.50 | 254.00 | 250.00 | 252.00 | 240.71 | 19,424 |
| 2024-10-17 | 241.50 | 251.50 | 241.50 | 251.50 | 240.24 | 61,916 |
| 2024-10-16 | 238.00 | 244.00 | 238.00 | 241.50 | 230.68 | 16,931 |
| 2024-10-15 | 243.50 | 243.50 | 240.50 | 242.50 | 231.64 | 19,323 |
| 2024-10-14 | 240.00 | 242.50 | 240.00 | 242.50 | 231.64 | 16,795 |
| 2024-10-11 | 237.00 | 241.50 | 237.00 | 240.50 | 229.73 | 32,266 |
| 2024-10-10 | 238.50 | 239.50 | 237.00 | 237.00 | 226.39 | 7,970 |
| 2024-10-09 | 237.00 | 239.00 | 236.50 | 238.50 | 227.82 | 14,151 |
| 2024-10-08 | 242.00 | 242.00 | 235.50 | 237.50 | 226.86 | 9,317 |
| 2024-10-07 | 239.50 | 240.00 | 237.50 | 239.50 | 228.77 | 7,854 |
| 2024-10-04 | 240.00 | 241.00 | 237.50 | 238.50 | 227.82 | 15,775 |
| 2024-10-03 | 241.00 | 243.00 | 239.00 | 240.50 | 229.73 | 13,354 |
| 2024-10-02 | 240.50 | 242.00 | 240.00 | 242.00 | 231.16 | 13,700 |
| 2024-10-01 | 241.00 | 242.50 | 238.50 | 241.00 | 230.21 | 19,758 |
| 2024-09-30 | 239.50 | 244.00 | 239.50 | 240.50 | 229.73 | 37,592 |
| 2024-09-27 | 242.00 | 243.00 | 239.50 | 241.50 | 230.68 | 20,778 |
| 2024-09-26 | 242.00 | 244.00 | 241.00 | 242.00 | 231.16 | 28,245 |
| 2024-09-25 | 235.00 | 241.00 | 235.00 | 241.00 | 230.21 | 40,677 |
| 2024-09-24 | 235.00 | 237.00 | 234.50 | 235.50 | 224.95 | 12,828 |
| 2024-09-23 | 232.00 | 235.00 | 231.50 | 233.50 | 223.04 | 20,100 |
| 2024-09-20 | 231.00 | 233.50 | 231.00 | 233.00 | 222.56 | 62,565 |
| 2024-09-19 | 235.00 | 236.50 | 233.00 | 233.00 | 222.56 | 29,167 |
| 2024-09-18 | 233.50 | 235.00 | 233.50 | 235.00 | 224.48 | 16,437 |
| 2024-09-17 | 232.00 | 235.00 | 232.00 | 234.00 | 223.52 | 18,396 |
| 2024-09-16 | 234.50 | 235.00 | 233.00 | 233.00 | 222.56 | 7,415 |
| 2024-09-13 | 233.50 | 235.50 | 232.50 | 234.50 | 224.00 | 26,962 |
| 2024-09-12 | 232.50 | 236.00 | 232.50 | 235.00 | 224.48 | 14,246 |
| 2024-09-11 | 230.50 | 233.00 | 230.00 | 230.50 | 220.18 | 33,575 |
| 2024-09-10 | 234.00 | 234.00 | 230.50 | 231.50 | 221.13 | 13,836 |
| 2024-09-09 | 228.00 | 233.50 | 227.50 | 233.50 | 223.04 | 17,753 |
| 2024-09-06 | 228.50 | 231.00 | 226.50 | 227.50 | 217.31 | 12,537 |
| 2024-09-05 | 226.50 | 229.50 | 226.50 | 227.50 | 217.31 | 10,154 |
| 2024-09-04 | 229.00 | 230.50 | 228.00 | 228.00 | 217.79 | 11,054 |
| 2024-09-03 | 232.50 | 237.00 | 231.50 | 232.50 | 222.09 | 22,561 |
| 2024-09-02 | 228.50 | 232.50 | 228.50 | 232.00 | 221.61 | 9,926 |
| 2024-08-30 | 228.00 | 230.00 | 228.00 | 229.50 | 219.22 | 35,617 |
| 2024-08-29 | 226.00 | 229.50 | 225.00 | 228.50 | 218.27 | 12,081 |
| 2024-08-28 | 225.00 | 227.50 | 224.00 | 226.50 | 216.36 | 9,310 |
| 2024-08-27 | 223.50 | 225.00 | 219.00 | 224.00 | 213.97 | 28,970 |
| 2024-08-26 | 229.50 | 230.50 | 228.50 | 229.50 | 219.22 | 6,119 |
| 2024-08-23 | 226.50 | 230.50 | 226.50 | 230.50 | 220.18 | 8,779 |
| 2024-08-22 | 228.00 | 229.00 | 226.50 | 229.00 | 218.74 | 12,596 |
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.