Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 261.50 | 264.50 | 261.00 | 264.50 | 264.50 | 1,135 |
| 2026-10-20 | 263.50 | 263.50 | 259.50 | 261.50 | 261.50 | 1,394 |
| 2026-10-19 | 260.00 | 263.50 | 260.00 | 262.00 | 262.00 | 2,214 |
| 2026-10-16 | 261.00 | 263.00 | 259.50 | 261.50 | 261.50 | 21,188 |
| 2026-10-15 | 262.00 | 262.00 | 258.00 | 260.50 | 260.50 | 2,815 |
| 2026-10-14 | 259.00 | 261.00 | 259.00 | 259.50 | 259.50 | 1,008 |
| 2026-10-13 | 258.00 | 259.50 | 257.50 | 258.00 | 258.00 | 1,914 |
| 2026-10-12 | 258.50 | 258.50 | 252.50 | 257.50 | 257.50 | 1,365 |
| 2026-10-09 | 253.00 | 257.00 | 250.00 | 255.50 | 255.50 | 108 |
| 2026-10-08 | 256.00 | 256.00 | 251.00 | 251.00 | 251.00 | 906 |
| 2026-10-07 | 258.00 | 258.00 | 253.50 | 253.50 | 253.50 | 677 |
| 2026-10-06 | 258.00 | 258.00 | 254.50 | 256.50 | 256.50 | 840 |
| 2026-10-05 | 257.50 | 257.50 | 253.50 | 256.00 | 256.00 | 14,359 |
| 2026-10-02 | 250.00 | 255.50 | 250.00 | 254.50 | 254.50 | 565 |
| 2026-10-01 | 254.50 | 255.00 | 251.00 | 251.00 | 251.00 | 2,154 |
| 2026-09-30 | 258.00 | 260.00 | 254.50 | 255.00 | 255.00 | 3,837 |
| 2026-09-29 | 257.00 | 259.50 | 256.50 | 258.50 | 258.50 | 1,162 |
| 2026-09-28 | 257.00 | 259.50 | 256.00 | 258.00 | 258.00 | 1,920 |
| 2026-09-25 | 254.50 | 258.00 | 254.50 | 256.50 | 256.50 | 827 |
| 2026-09-24 | 258.00 | 258.00 | 251.50 | 252.00 | 252.00 | 334 |
| 2026-09-23 | 255.50 | 260.00 | 254.00 | 255.00 | 255.00 | 7,334 |
| 2026-09-22 | 252.00 | 258.00 | 252.00 | 257.50 | 257.50 | 679 |
| 2026-09-21 | 249.00 | 252.00 | 248.00 | 252.00 | 252.00 | 5,054 |
| 2026-09-18 | 249.00 | 252.50 | 247.46 | 247.50 | 247.50 | 5,337 |
| 2026-09-17 | 250.00 | 252.50 | 250.00 | 251.00 | 251.00 | 2,217 |
| 2026-09-16 | 249.00 | 250.00 | 248.50 | 249.50 | 249.50 | 1,835 |
| 2026-09-15 | 246.50 | 249.24 | 246.50 | 248.50 | 248.50 | 1,307 |
| 2026-09-14 | 246.00 | 248.00 | 245.00 | 246.00 | 246.00 | 3,951 |
| 2026-09-11 | 245.50 | 248.50 | 245.50 | 248.00 | 248.00 | 3,512 |
| 2026-09-10 | 250.50 | 250.50 | 245.50 | 247.21 | 247.21 | 5,161 |
| 2026-09-09 | 247.50 | 249.50 | 245.00 | 245.99 | 245.99 | 2,687 |
| 2026-09-08 | 248.50 | 253.00 | 248.50 | 250.94 | 250.94 | 4,476 |
| 2026-09-07 | 247.25 | 251.50 | 246.00 | 251.00 | 251.00 | 3,185 |
| 2026-09-04 | 254.50 | 257.00 | 254.50 | 255.50 | 255.50 | 4,556 |
| 2026-09-03 | 254.50 | 257.00 | 253.50 | 255.50 | 255.50 | 2,905 |
| 2026-09-02 | 254.50 | 255.50 | 250.00 | 252.98 | 252.98 | 1,695 |
| 2026-09-01 | 255.00 | 260.00 | 252.97 | 255.00 | 255.00 | 18,533 |
| 2026-08-31 | 258.00 | 260.00 | 256.50 | 257.00 | 257.00 | 5,604 |
| 2026-08-28 | 259.00 | 260.50 | 257.49 | 258.65 | 258.65 | 4,488 |
| 2026-08-27 | 256.00 | 260.00 | 256.00 | 258.42 | 258.42 | 3,352 |
| 2026-08-26 | 258.00 | 260.50 | 255.50 | 258.50 | 258.50 | 2,392 |
| 2026-08-25 | 256.50 | 258.75 | 256.50 | 257.02 | 257.02 | 1,173 |
| 2026-08-24 | 255.50 | 257.00 | 255.00 | 255.46 | 255.46 | 1,858 |
| 2026-08-21 | 253.00 | 255.50 | 250.50 | 255.00 | 255.00 | 1,612 |
| 2026-08-20 | 250.00 | 253.00 | 246.50 | 250.09 | 250.09 | 7,857 |
| 2026-08-19 | 248.50 | 250.00 | 248.00 | 249.54 | 249.54 | 5,333 |
| 2026-08-18 | 252.00 | 252.00 | 248.00 | 248.50 | 248.50 | 1,058 |
| 2026-08-17 | 252.00 | 252.50 | 250.00 | 251.00 | 251.00 | 901 |
| 2026-08-14 | 256.00 | 256.00 | 251.50 | 252.00 | 252.00 | 5,145 |
| 2026-08-13 | 253.00 | 254.50 | 250.00 | 252.00 | 252.00 | 10,561 |
| 2026-08-12 | 255.50 | 255.50 | 252.46 | 252.76 | 252.76 | 3,173 |
| 2026-08-11 | 256.00 | 256.50 | 253.50 | 255.48 | 255.48 | 1,261 |
| 2026-08-10 | 257.00 | 258.50 | 255.96 | 256.00 | 256.00 | 1,370 |
| 2026-08-07 | 258.00 | 260.50 | 257.00 | 258.50 | 258.50 | 17,795 |
| 2026-08-06 | 256.50 | 257.50 | 256.50 | 257.00 | 257.00 | 1,637 |
| 2026-08-05 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 5,239 |
| 2026-08-04 | 253.00 | 255.00 | 252.00 | 252.00 | 252.00 | 4,118 |
| 2026-08-03 | 248.00 | 252.50 | 248.00 | 251.50 | 251.50 | 1,439 |
| 2026-07-31 | 251.00 | 251.00 | 246.25 | 247.54 | 247.54 | 24,264 |
| 2026-07-30 | 250.50 | 251.00 | 244.50 | 247.50 | 247.50 | 5,747 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 6.8000 GBP |
| 2025-03-27 | 6.0000 GBP |
| 2024-03-21 | 5.0000 GBP |
| 2023-03-30 | 4.0000 GBP |
| 2022-03-24 | 4.0000 GBP |
| 2021-03-25 | 4.0000 GBP |
| 2019-03-28 | 4.0000 GBP |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.