Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	181.00	181.00	179.10	180.04	167.67	8,658
2023-09-04	183.70	183.70	181.80	181.80	169.32	506
2023-09-01	185.00	187.70	183.20	183.20	170.62	6,838
2023-08-31	186.40	186.50	185.60	185.90	173.14	8,931
2023-08-30	186.00	186.00	184.80	185.60	172.86	6,553
2023-08-29	185.70	187.14	184.80	187.14	174.29	4,591
2023-08-25	182.20	183.00	182.20	183.00	170.43	1,585
2023-08-24	182.70	183.20	182.60	182.60	170.06	1,150
2023-08-23	184.60	184.60	183.20	183.90	171.27	616
2023-08-22	185.50	186.00	184.20	184.40	171.74	3,447
2023-08-21	185.30	186.60	184.00	184.40	171.74	2,989
2023-08-18	185.10	185.60	184.30	185.60	172.86	2,280
2023-08-17	188.40	189.10	186.70	186.90	174.07	6,154
2023-08-16	190.70	191.52	190.10	190.10	177.05	865
2023-08-15	192.60	193.70	190.50	190.60	177.51	23,707
2023-08-14	198.40	198.40	192.20	193.20	179.93	3,805
2023-08-11	196.20	196.20	193.60	194.00	180.68	2,024
2023-08-10	198.10	198.10	194.30	197.50	183.94	4,809
2023-08-09	198.00	200.20	196.70	196.70	183.19	2,955
2023-08-08	197.10	197.50	196.10	197.50	183.94	2,410
2023-08-07	197.40	199.10	196.80	197.50	183.94	1,217
2023-08-04	197.00	197.60	196.10	197.50	183.94	3,884
2023-08-03	198.40	199.50	196.55	197.00	183.47	26,816
2023-08-02	199.20	201.40	199.20	200.40	186.64	4,294
2023-07-31	201.80	202.60	200.80	201.60	187.76	3,591
2023-07-28	200.20	202.40	200.20	202.00	188.13	1,581
2023-07-27	201.60	202.60	200.60	202.20	188.32	1,970
2023-07-26	203.20	204.40	199.50	201.60	187.76	2,523
2023-07-25	203.40	204.80	203.00	204.00	189.99	10,899
2023-07-24	206.60	206.60	202.00	204.67	190.62	10,483
2023-07-21	202.80	207.80	202.80	205.97	191.83	11,524
2023-07-20	195.80	195.80	190.50	193.04	179.78	1,820
2023-07-19	199.00	199.00	195.90	197.67	184.10	474
2023-07-18	196.64	198.80	196.00	197.85	184.26	1,813
2023-07-17	195.90	196.80	195.70	196.53	183.03	8,304
2023-07-14	195.30	196.70	195.30	196.00	182.54	1,000
2023-07-13	195.70	197.20	195.60	196.62	183.12	3,047
2023-07-12	192.10	196.30	192.10	194.27	180.93	4,574
2023-07-11	191.70	192.10	189.70	190.92	177.81	2,573
2023-07-10	193.10	193.10	188.40	190.17	177.11	2,409
2023-07-07	194.20	194.80	192.40	193.48	180.20	1,628
2023-07-06	194.80	195.50	192.60	194.44	181.08	2,228
2023-07-05	197.00	197.50	195.80	196.57	183.07	947
2023-07-04	199.60	199.60	197.10	197.21	183.67	457
2023-07-03	201.20	201.40	198.90	199.60	185.89	547
2023-06-30	199.10	201.00	199.10	200.37	186.61	1,035
2023-06-29	201.60	201.60	198.30	200.53	186.76	1,872
2023-06-28	198.60	201.60	198.60	199.03	185.36	3,412
2023-06-27	193.80	198.20	193.80	194.25	180.91	1,709
2023-06-26	191.10	192.20	190.10	191.42	178.28	6,210
2023-06-23	188.40	192.80	188.00	190.21	177.15	4,550
2023-06-22	187.90	189.30	186.80	189.00	176.02	5,488
2023-06-21	192.90	193.30	189.52	189.52	176.51	600
2023-06-20	193.50	193.50	190.20	191.44	178.30	629
2023-06-19	195.60	195.60	193.30	195.32	181.91	30,592
2023-06-16	194.80	197.00	194.80	196.36	182.88	4,359
2023-06-15	192.90	194.10	191.90	193.82	180.51	695
2023-06-14	191.40	193.30	191.40	192.09	178.90	3,100
2023-06-13	194.10	194.50	191.84	191.84	178.67	2,488
2023-06-12	190.80	192.68	190.60	190.96	177.85	10,784

← NewerPage 14 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.