Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	185.80	186.60	184.80	185.30	172.57	11,274
2023-11-28	184.00	185.50	183.50	185.10	172.39	5,890
2023-11-27	187.00	187.30	184.90	186.50	173.69	6,748
2023-11-24	186.20	187.00	186.00	187.00	174.16	3,647
2023-11-23	187.00	187.60	186.10	186.10	173.32	3,432
2023-11-22	186.60	187.00	184.60	185.78	173.02	4,165
2023-11-21	185.10	186.50	184.00	184.53	171.86	2,967
2023-11-20	185.50	186.20	184.73	185.10	172.39	3,381
2023-11-17	185.30	185.50	184.50	185.50	172.76	10,735
2023-11-16	186.00	186.00	183.20	183.48	170.88	4,084
2023-11-15	186.90	188.50	184.10	184.50	171.83	20,474
2023-11-14	183.60	186.10	182.90	182.90	170.34	9,699
2023-11-13	182.40	184.50	182.40	183.10	170.53	3,746
2023-11-10	184.30	185.68	183.46	183.72	171.11	19,254
2023-11-09	186.10	186.10	183.30	185.40	172.67	7,416
2023-11-08	180.80	182.30	180.00	180.75	168.34	10,253
2023-11-07	180.10	183.20	180.10	181.96	169.47	8,211
2023-11-06	181.70	181.70	179.50	180.40	168.01	9,129
2023-11-03	180.90	182.90	180.50	180.50	168.11	4,368
2023-11-02	178.90	181.90	178.90	180.50	168.11	9,473
2023-11-01	177.20	177.70	175.80	176.60	164.47	3,819
2023-10-31	175.50	177.10	174.60	176.50	164.38	11,596
2023-10-30	175.10	175.10	173.60	173.80	161.87	25,744
2023-10-27	174.00	175.40	174.00	174.90	162.89	5,170
2023-10-26	173.70	175.00	172.90	173.96	162.02	12,933
2023-10-25	175.60	176.60	173.26	175.50	163.45	7,201
2023-10-24	173.80	175.50	173.60	175.50	163.45	7,199
2023-10-23	182.00	182.00	172.30	174.60	162.61	22,222
2023-10-20	174.20	174.40	173.08	173.10	161.21	4,411
2023-10-19	175.20	180.10	175.20	178.64	166.37	4,281
2023-10-18	177.00	177.00	173.00	173.80	161.87	10,665
2023-10-17	175.60	177.60	175.60	176.90	164.75	21,999
2023-10-16	181.90	181.90	176.20	176.90	164.75	2,721
2023-10-13	179.60	180.20	178.50	178.50	166.24	2,412
2023-10-12	181.70	181.72	180.52	181.06	168.63	5,056
2023-10-11	179.00	180.90	178.50	180.80	168.39	13,366
2023-10-10	178.60	181.20	178.60	181.10	168.66	2,583
2023-10-09	181.00	181.00	177.00	177.00	164.85	8,772
2023-10-06	177.90	179.00	177.90	179.00	166.71	1,238
2023-10-05	179.70	180.00	178.60	178.60	166.34	3,350
2023-10-04	182.10	182.40	179.00	179.29	166.98	16,660
2023-10-03	181.30	182.30	179.80	180.55	168.15	1,244
2023-10-02	178.00	180.50	178.00	180.10	167.73	9,643
2023-09-29	176.40	178.10	174.52	174.90	162.89	2,884
2023-09-28	177.50	177.70	171.66	172.70	160.84	15,040
2023-09-27	176.90	179.50	176.70	178.49	166.24	29,318
2023-09-26	177.30	179.10	175.70	176.20	164.10	17,829
2023-09-25	178.70	179.60	177.30	178.46	166.20	2,004
2023-09-22	177.80	179.70	177.80	179.40	167.08	5,364
2023-09-21	180.40	180.40	179.40	179.72	167.38	3,284
2023-09-20	180.50	181.30	180.10	180.44	168.05	2,793
2023-09-19	180.60	181.40	179.70	179.70	167.36	18,661
2023-09-18	181.10	181.20	179.60	181.20	168.76	1,735
2023-09-15	182.40	182.40	179.90	180.70	168.29	5,383
2023-09-14	178.90	181.10	178.00	180.74	168.33	3,612
2023-09-13	179.40	179.60	176.60	178.50	166.24	6,556
2023-09-12	182.10	182.10	179.40	179.70	167.36	3,489
2023-09-11	181.40	181.70	179.98	180.30	167.92	2,987
2023-09-08	181.20	181.50	179.98	180.90	168.48	6,263
2023-09-07	183.90	184.00	181.17	181.17	168.73	4,679

← NewerPage 13 of 21 · 1,249 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.