Schindler Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	235.00	235.00	231.50	232.00	220.90	2,019
2024-05-24	234.50	236.00	234.50	236.00	224.71	1,299
2024-05-23	234.00	235.00	234.00	234.00	222.81	537
2024-05-22	233.00	234.00	233.00	233.50	222.33	746
2024-05-21	232.00	233.50	232.00	232.33	221.22	299
2024-05-17	233.50	233.50	232.50	232.50	221.38	990
2024-05-16	231.00	236.00	231.00	235.00	223.76	2,641
2024-05-15	232.00	235.00	232.00	233.50	222.33	888
2024-05-14	230.50	233.50	230.00	232.50	221.38	222
2024-05-13	231.00	231.00	229.50	230.00	219.00	467
2024-05-10	230.00	232.00	230.00	230.00	219.00	262
2024-05-08	229.00	230.00	229.00	229.91	218.92	3,853
2024-05-07	226.00	228.00	226.00	228.00	217.09	49
2024-05-03	223.50	225.50	222.50	225.00	214.24	259
2024-05-02	225.00	225.00	221.50	222.50	211.86	833
2024-05-01	224.46	224.46	224.46	224.46	213.72	45
2024-04-30	224.00	224.50	224.00	224.46	213.72	2,654
2024-04-29	222.50	222.50	222.50	222.50	211.86	1,087
2024-04-26	221.50	222.50	221.17	221.17	210.59	917
2024-04-25	220.00	222.48	217.50	219.75	209.24	2,252
2024-04-24	224.00	224.00	222.50	222.50	211.86	2,627
2024-04-23	219.00	221.50	218.50	221.50	210.90	4,805
2024-04-22	219.50	221.00	217.00	220.50	209.95	6,160
2024-04-19	217.00	219.50	217.00	219.50	209.00	7,111
2024-04-18	215.50	219.54	215.50	219.54	209.04	3,748
2024-04-17	215.50	217.50	215.50	216.48	206.12	1,635
2024-04-16	214.50	215.55	214.00	214.73	204.46	5,151
2024-04-15	215.50	218.50	214.45	217.50	207.10	4,018
2024-04-12	219.00	219.00	214.00	214.39	204.13	2,515
2024-04-11	217.00	217.50	214.50	217.00	206.62	3,090
2024-04-10	220.00	220.00	215.50	217.00	206.62	1,302
2024-04-09	218.50	219.00	217.50	218.00	207.57	1,299
2024-04-08	219.00	219.50	217.50	219.39	208.90	2,415
2024-04-05	218.00	219.00	218.00	219.00	208.52	3,322
2024-04-04	217.50	221.00	217.50	221.00	210.43	1,321
2024-04-03	220.00	221.00	218.50	221.00	210.43	1,215
2024-04-02	221.50	221.50	219.00	219.77	209.26	3,919
2024-03-28	220.60	221.60	219.80	220.00	209.48	8,338
2024-03-27	222.00	222.40	220.60	221.48	210.88	2,859
2024-03-26	224.20	224.20	221.20	222.80	212.14	2,025
2024-03-25	225.00	225.00	222.80	222.80	212.14	77,971
2024-03-22	225.00	225.95	223.80	224.40	213.67	22,905
2024-03-21	226.60	227.40	225.60	226.60	215.76	1,112
2024-03-20	228.00	229.02	228.00	228.60	212.90	2,079
2024-03-19	226.00	229.80	225.40	229.40	213.65	1,911
2024-03-18	228.60	228.80	226.61	227.60	211.97	4,086
2024-03-15	226.60	229.00	226.60	228.40	212.72	4,646
2024-03-14	227.20	227.60	226.20	227.20	211.60	11,862
2024-03-13	226.20	227.45	225.00	226.62	211.06	3,410
2024-03-12	225.20	226.40	224.80	226.38	210.83	1,030
2024-03-11	225.40	225.40	222.20	223.80	208.43	2,801
2024-03-08	225.40	226.80	224.78	226.80	211.23	809
2024-03-07	225.00	227.03	224.59	227.00	211.41	2,340
2024-03-06	222.80	225.00	222.80	223.98	208.60	1,686
2024-03-05	223.60	224.60	223.00	224.14	208.75	2,889
2024-03-04	224.40	226.60	224.00	224.80	209.36	4,428
2024-03-01	225.20	225.40	224.00	225.40	209.92	2,570
2024-02-29	227.20	227.60	224.78	224.80	209.36	13,409
2024-02-28	224.20	226.63	223.60	226.63	211.07	2,116
2024-02-27	224.40	227.60	223.20	223.60	208.25	15,878

← NewerPage 11 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.