Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 227.00 | 227.50 | 226.00 | 227.00 | 216.14 | 1,037 |
| 2024-08-20 | 229.00 | 229.00 | 227.50 | 227.50 | 216.62 | 22 |
| 2024-08-19 | 226.00 | 227.00 | 226.00 | 226.50 | 215.66 | 219 |
| 2024-08-16 | 220.00 | 225.50 | 220.00 | 225.50 | 214.71 | 264 |
| 2024-08-15 | 224.50 | 226.50 | 224.50 | 224.50 | 213.76 | 237 |
| 2024-08-14 | 224.00 | 224.50 | 224.00 | 224.50 | 213.76 | 386 |
| 2024-08-13 | 222.00 | 223.00 | 220.50 | 222.50 | 211.86 | 736 |
| 2024-08-12 | 225.50 | 225.50 | 221.00 | 222.50 | 211.86 | 20,141 |
| 2024-08-09 | 222.50 | 222.50 | 220.00 | 222.00 | 211.38 | 413 |
| 2024-08-08 | 219.00 | 222.00 | 219.00 | 222.00 | 211.38 | 388 |
| 2024-08-07 | 220.00 | 223.50 | 220.00 | 222.00 | 211.38 | 431 |
| 2024-08-06 | 221.50 | 221.50 | 217.50 | 219.00 | 208.52 | 4,254 |
| 2024-08-05 | 221.00 | 222.00 | 218.50 | 218.50 | 208.05 | 263 |
| 2024-08-02 | 226.50 | 227.00 | 225.00 | 226.43 | 215.60 | 1,092 |
| 2024-07-31 | 231.00 | 232.50 | 228.50 | 230.50 | 219.47 | 217 |
| 2024-07-30 | 229.50 | 229.50 | 228.00 | 228.50 | 217.57 | 141 |
| 2024-07-29 | 228.50 | 229.50 | 227.50 | 227.50 | 216.62 | 90 |
| 2024-07-26 | 224.00 | 228.00 | 224.00 | 227.50 | 216.62 | 950 |
| 2024-07-25 | 222.50 | 224.00 | 222.50 | 223.50 | 212.81 | 6 |
| 2024-07-24 | 225.50 | 229.00 | 225.00 | 226.00 | 215.19 | 367 |
| 2024-07-23 | 226.00 | 227.00 | 226.00 | 226.00 | 215.19 | 39 |
| 2024-07-22 | 229.50 | 229.50 | 224.50 | 226.75 | 215.91 | 4,210 |
| 2024-07-19 | 223.50 | 225.00 | 222.00 | 224.00 | 213.28 | 1,388 |
| 2024-07-18 | 225.38 | 226.50 | 225.38 | 226.50 | 215.66 | 901 |
| 2024-07-17 | 226.00 | 226.00 | 225.50 | 226.00 | 215.19 | 32 |
| 2024-07-16 | 225.50 | 227.00 | 225.50 | 225.75 | 214.95 | 103 |
| 2024-07-15 | 229.00 | 229.00 | 226.00 | 227.50 | 216.62 | 260 |
| 2024-07-12 | 227.00 | 231.00 | 226.50 | 230.00 | 219.00 | 1,571 |
| 2024-07-11 | 225.00 | 227.00 | 224.00 | 226.00 | 215.19 | 1,626 |
| 2024-07-10 | 226.00 | 226.00 | 224.50 | 225.00 | 214.24 | 391 |
| 2024-07-09 | 225.50 | 226.00 | 224.00 | 224.67 | 213.92 | 419 |
| 2024-07-08 | 226.00 | 226.00 | 224.50 | 224.50 | 213.76 | 4,473 |
| 2024-07-05 | 226.00 | 228.00 | 225.50 | 226.00 | 215.19 | 786 |
| 2024-07-04 | 224.50 | 226.00 | 224.50 | 226.00 | 215.19 | 206 |
| 2024-07-03 | 223.00 | 225.00 | 223.00 | 225.00 | 214.24 | 1,693 |
| 2024-07-02 | 222.00 | 223.00 | 221.00 | 223.00 | 212.33 | 134 |
| 2024-07-01 | 224.50 | 224.50 | 222.50 | 222.50 | 211.86 | 123 |
| 2024-06-28 | 222.50 | 224.50 | 222.50 | 224.00 | 213.28 | 19 |
| 2024-06-27 | 222.00 | 223.50 | 222.00 | 223.00 | 212.33 | 512 |
| 2024-06-26 | 223.50 | 223.50 | 219.50 | 220.50 | 209.95 | 632 |
| 2024-06-25 | 230.50 | 230.50 | 223.50 | 225.17 | 214.40 | 514 |
| 2024-06-24 | 229.50 | 231.00 | 228.50 | 230.50 | 219.47 | 226 |
| 2024-06-21 | 230.50 | 232.50 | 229.00 | 230.67 | 219.63 | 4,393 |
| 2024-06-20 | 226.00 | 231.50 | 226.00 | 231.00 | 219.95 | 798 |
| 2024-06-19 | 227.50 | 228.50 | 225.00 | 226.50 | 215.66 | 715 |
| 2024-06-18 | 227.00 | 231.50 | 227.00 | 229.50 | 218.52 | 157 |
| 2024-06-17 | 231.50 | 231.50 | 229.00 | 231.00 | 219.95 | 1,437 |
| 2024-06-14 | 231.00 | 231.00 | 227.50 | 229.50 | 218.52 | 110 |
| 2024-06-13 | 230.50 | 230.50 | 228.00 | 230.00 | 219.00 | 2,176 |
| 2024-06-12 | 230.50 | 231.00 | 230.50 | 230.50 | 219.47 | 34 |
| 2024-06-11 | 229.00 | 229.00 | 228.00 | 228.96 | 218.01 | 4,290 |
| 2024-06-10 | 230.50 | 230.50 | 228.50 | 228.50 | 217.57 | 159 |
| 2024-06-07 | 230.50 | 231.00 | 229.50 | 230.25 | 219.24 | 879 |
| 2024-06-06 | 231.00 | 232.00 | 230.00 | 230.00 | 219.00 | 456 |
| 2024-06-05 | 230.00 | 231.50 | 229.50 | 230.50 | 219.47 | 520 |
| 2024-06-04 | 229.50 | 229.50 | 228.00 | 229.00 | 218.05 | 479 |
| 2024-06-03 | 229.00 | 229.50 | 228.00 | 228.50 | 217.57 | 847 |
| 2024-05-31 | 227.00 | 228.50 | 226.50 | 228.00 | 217.09 | 1,509 |
| 2024-05-30 | 226.00 | 228.00 | 226.00 | 227.00 | 216.14 | 787 |
| 2024-05-29 | 231.00 | 231.00 | 227.50 | 228.00 | 217.09 | 839 |
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.