Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	188.10	190.10	188.10	189.30	176.30	860
2023-06-08	189.10	190.40	189.10	189.52	176.51	3,202
2023-06-07	189.80	190.00	187.50	189.30	176.30	1,763
2023-06-06	188.00	190.50	188.00	190.30	177.23	2,056
2023-06-05	190.90	190.90	187.30	187.30	174.44	2,803
2023-06-02	185.70	190.70	185.68	189.59	176.57	3,298
2023-06-01	183.40	184.30	182.40	182.68	170.14	4,222
2023-05-31	183.40	183.40	182.29	182.65	170.11	23,397
2023-05-30	184.80	185.80	184.80	185.32	172.59	2,919
2023-05-26	183.80	185.30	183.09	185.20	172.48	19,883
2023-05-25	181.60	184.30	181.00	183.40	170.81	987
2023-05-24	183.70	184.70	183.20	184.60	171.92	2,955
2023-05-23	188.90	188.90	185.80	185.80	173.04	1,715
2023-05-22	188.60	189.70	188.10	189.38	176.38	2,012
2023-05-19	187.90	189.80	187.20	189.70	176.67	2,789
2023-05-17	185.30	187.10	184.20	186.00	173.23	4,033
2023-05-16	187.80	188.20	185.90	186.70	173.88	3,324
2023-05-15	189.80	189.80	188.00	189.00	176.02	41,065
2023-05-12	188.60	188.60	187.60	187.60	174.72	27,981
2023-05-11	189.80	189.80	187.20	188.10	175.18	21,144
2023-05-10	189.90	189.90	188.00	188.27	175.34	2,640
2023-05-09	190.90	190.90	189.00	190.26	177.20	2,680
2023-05-05	188.80	191.80	188.80	191.09	177.97	3,156
2023-05-04	191.20	191.90	189.00	189.65	176.63	2,072
2023-05-03	189.70	192.00	189.60	190.31	177.24	2,732
2023-05-02	189.10	190.60	188.40	188.49	175.55	987
2023-04-28	189.90	189.90	188.20	189.76	176.73	900
2023-04-27	190.00	191.50	188.50	189.56	176.54	2,939
2023-04-26	188.10	190.85	186.50	189.69	176.67	2,385
2023-04-25	193.30	193.30	189.40	190.39	177.32	6,669
2023-04-24	194.10	194.10	192.30	192.99	179.74	5,271
2023-04-21	192.90	193.00	189.82	192.70	179.47	16,959
2023-04-20	190.90	192.70	188.90	192.70	179.47	3,697
2023-04-19	190.00	190.00	188.30	189.18	176.19	3,007
2023-04-18	188.30	190.80	188.30	189.61	176.59	2,031
2023-04-17	188.20	189.50	187.48	188.80	175.84	4,181
2023-04-14	181.50	186.90	181.50	186.34	173.54	3,736
2023-04-13	184.00	184.34	180.80	182.04	169.54	4,404
2023-04-12	181.40	183.20	180.15	182.47	169.94	7,656
2023-04-11	180.70	181.90	178.80	178.93	166.64	2,104
2023-04-06	182.50	182.50	178.60	178.93	166.64	3,060
2023-04-05	185.40	190.08	181.80	182.88	170.32	2,277
2023-04-04	192.90	194.30	191.19	191.19	178.07	1,601
2023-04-03	191.90	193.20	190.90	192.42	179.20	6,911
2023-03-31	189.20	193.20	189.20	192.40	179.19	3,836
2023-03-30	187.60	189.60	187.00	188.31	175.38	3,066
2023-03-29	190.00	190.20	188.60	189.20	172.48	3,644
2023-03-28	190.20	191.20	188.60	190.60	173.76	7,765
2023-03-27	196.20	196.20	188.80	189.09	172.39	1,921
2023-03-24	201.00	201.00	189.60	190.74	173.89	4,833
2023-03-23	200.50	202.50	199.80	200.66	182.93	3,787
2023-03-22	206.00	206.50	205.00	205.49	187.34	1,882
2023-03-21	206.00	216.30	205.00	205.69	187.52	35,002
2023-03-20	200.50	207.00	199.60	203.50	185.52	1,806
2023-03-17	204.50	205.00	199.60	202.32	184.45	1,975
2023-03-16	202.50	203.50	199.40	200.57	182.85	1,702
2023-03-15	203.50	203.50	197.20	200.01	182.34	2,509
2023-03-14	201.50	204.00	201.50	202.39	184.51	3,606
2023-03-13	199.80	199.80	196.60	198.01	180.52	4,495
2023-03-10	202.00	203.50	200.00	201.38	183.59	1,415

← NewerPage 15 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.