Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	227.00	227.00	223.80	224.00	208.62	1,291
2024-02-23	222.80	226.80	222.72	226.79	211.22	3,953
2024-02-22	223.60	224.00	221.80	223.00	207.69	1,726
2024-02-21	223.00	225.00	222.60	225.00	209.55	5,437
2024-02-20	221.80	223.62	221.60	221.92	206.69	8,899
2024-02-19	222.00	222.00	220.60	220.60	205.45	561
2024-02-16	221.60	223.00	221.40	222.60	207.32	1,519
2024-02-15	219.60	221.60	219.20	220.03	204.92	5,399
2024-02-14	212.20	217.60	212.20	217.20	202.29	1,716
2024-02-13	208.80	208.80	206.60	208.60	194.28	1,028
2024-02-12	207.80	209.30	204.80	208.80	194.46	2,076
2024-02-09	207.00	207.00	204.80	204.80	190.74	38
2024-02-08	206.00	207.03	205.20	205.80	191.67	1,155
2024-02-07	207.80	207.80	205.80	206.40	192.23	207
2024-02-06	206.60	207.80	206.20	207.00	192.79	1,587
2024-02-05	206.40	206.40	203.80	204.20	190.18	652
2024-02-02	206.20	207.40	205.94	207.40	193.16	1,057
2024-02-01	206.60	206.80	205.80	206.04	191.89	696
2024-01-31	206.80	208.80	206.38	206.40	192.23	3,046
2024-01-30	206.00	206.84	206.00	206.84	192.64	1,256
2024-01-29	204.20	206.80	203.62	206.17	192.01	1,512
2024-01-26	203.40	206.40	202.80	205.89	191.75	14,128
2024-01-25	201.20	203.00	201.01	201.28	187.46	2,007
2024-01-24	199.10	199.62	199.02	199.02	185.36	6,614
2024-01-23	200.00	200.00	198.60	199.04	185.38	9,566
2024-01-22	194.10	195.00	193.30	194.34	180.99	2,028
2024-01-19	193.10	193.10	191.70	191.92	178.74	3,260
2024-01-18	196.00	196.00	192.90	193.84	180.53	3,646
2024-01-17	192.80	194.10	192.70	194.10	180.77	12,953
2024-01-16	200.00	200.00	194.70	195.89	182.44	23,300
2024-01-15	198.20	199.08	197.30	197.57	184.01	3,931
2024-01-12	197.50	198.80	197.00	198.30	184.68	1,024
2024-01-11	195.70	196.20	194.60	195.40	181.98	3,258
2024-01-10	195.90	196.80	194.80	195.00	181.61	1,514
2024-01-09	195.60	197.90	194.80	197.30	183.75	11,411
2024-01-08	196.80	196.80	195.35	196.60	183.10	2,089
2024-01-05	197.50	197.50	195.05	196.50	183.01	7,285
2024-01-04	201.40	201.40	196.70	197.81	184.23	14,745
2024-01-03	198.30	202.60	198.30	200.67	186.89	25,468
2023-12-29	198.40	199.30	198.40	198.98	185.32	2,287
2023-12-28	197.60	197.80	196.30	197.31	183.76	6,539
2023-12-27	197.50	198.45	196.90	197.89	184.30	4,408
2023-12-22	197.60	197.90	196.40	197.05	183.52	25,213
2023-12-21	195.10	198.00	195.10	197.45	183.90	4,802
2023-12-20	196.00	197.00	195.68	196.94	183.42	16,679
2023-12-19	197.50	198.14	195.90	198.14	184.54	5,788
2023-12-18	195.10	196.40	194.80	195.21	181.80	4,083
2023-12-15	197.80	198.90	196.20	196.40	182.91	11,253
2023-12-14	198.00	198.90	196.50	197.12	183.59	5,244
2023-12-13	194.90	195.80	194.80	195.28	181.87	4,285
2023-12-12	193.90	194.20	192.70	193.54	180.25	4,026
2023-12-11	193.60	193.60	191.80	192.60	179.38	1,746
2023-12-08	191.50	193.20	191.20	193.20	179.93	12,882
2023-12-07	186.50	191.30	186.20	189.67	176.65	3,261
2023-12-06	187.00	188.20	186.00	187.50	174.63	3,235
2023-12-05	185.70	186.60	185.10	186.11	173.33	6,858
2023-12-04	187.40	187.40	184.90	187.00	174.16	5,069
2023-12-01	187.40	188.70	186.30	188.40	175.46	16,341
2023-11-30	186.70	187.42	186.10	187.40	174.53	18,788
2023-11-29	185.80	186.60	184.80	185.30	172.57	11,274

← NewerPage 12 of 21 · 1,243 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.