Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	249.25	254.00	249.00	249.48	249.48	2,603
2026-07-27	245.00	248.00	243.50	247.00	247.00	19,255
2026-07-24	242.50	244.00	242.00	243.48	243.48	2,726
2026-07-23	240.50	243.50	240.00	240.48	240.48	6,146
2026-07-22	245.50	245.50	238.00	242.26	242.26	5,080
2026-07-21	252.00	252.00	241.50	246.59	246.59	7,751
2026-07-20	260.50	262.00	258.00	260.74	260.74	5,554
2026-07-17	256.50	262.50	256.50	261.00	261.00	5,003
2026-07-16	257.00	260.00	255.75	256.98	256.98	2,220
2026-07-15	259.00	259.00	255.00	255.91	255.91	12,020
2026-07-14	256.00	258.25	253.50	256.50	256.50	6,368
2026-07-13	254.00	256.50	253.50	255.75	255.75	2,721
2026-07-10	255.50	256.00	254.00	254.67	254.67	18,966
2026-07-09	258.00	258.00	253.00	254.12	254.12	9,384
2026-07-08	257.50	259.00	254.00	254.50	254.50	8,690
2026-07-07	254.50	263.50	254.50	258.00	258.00	7,595
2026-07-06	264.50	264.50	261.00	262.54	262.54	4,881
2026-07-03	258.00	264.00	258.00	262.50	262.50	2,550
2026-07-02	262.50	262.50	259.00	259.00	259.00	2,370
2026-07-01	256.50	260.00	255.00	258.57	258.57	5,583
2026-06-30	260.00	260.00	256.50	257.00	257.00	5,871
2026-06-29	260.00	260.00	256.00	256.55	256.55	3,027
2026-06-26	258.00	262.50	257.50	258.00	258.00	4,268
2026-06-25	260.00	262.50	257.50	260.50	260.50	1,479
2026-06-24	256.50	259.50	255.50	258.25	258.25	33,724
2026-06-23	255.00	265.00	255.00	258.33	258.33	29,535
2026-06-22	265.00	265.00	255.00	258.92	258.92	2,273
2026-06-19	262.00	262.00	259.50	259.93	259.93	7,100
2026-06-18	261.00	262.50	256.00	261.03	261.03	6,286
2026-06-17	259.00	259.50	257.00	257.75	257.75	1,529
2026-06-16	251.00	257.50	251.00	254.15	254.15	3,179
2026-06-15	255.00	255.00	251.00	253.00	253.00	2,970
2026-06-12	247.50	253.50	247.50	251.05	251.05	2,796
2026-06-11	251.00	251.50	249.00	249.48	249.48	15,831
2026-06-10	255.00	255.00	251.38	253.00	253.00	2,562
2026-06-09	253.50	255.50	252.00	252.50	252.50	7,462
2026-06-08	256.00	256.00	253.00	254.00	254.00	3,208
2026-06-05	258.00	258.00	255.50	256.50	256.50	1,401
2026-06-04	252.50	256.00	252.50	255.50	255.50	3,091
2026-06-03	258.00	258.00	251.50	252.50	252.50	2,669
2026-06-02	255.50	255.50	251.75	252.42	252.42	3,324
2026-06-01	257.00	257.00	250.00	251.77	251.77	2,492
2026-05-29	251.00	256.53	250.50	256.46	256.46	52,531
2026-05-28	251.00	251.00	247.50	249.75	249.75	3,007
2026-05-27	251.50	255.00	251.50	252.54	252.54	3,883
2026-05-26	255.00	255.00	244.00	250.54	250.54	4,141
2026-05-22	255.00	255.00	245.50	250.00	250.00	3,298
2026-05-21	252.50	254.00	250.00	251.94	251.94	4,446
2026-05-20	250.00	254.50	249.50	252.50	252.50	6,128
2026-05-19	245.50	255.00	245.50	251.50	251.50	2,879
2026-05-18	252.00	253.50	245.00	251.48	251.48	4,716
2026-05-15	253.50	254.00	251.00	252.50	252.50	3,746
2026-05-14	251.00	251.00	251.00	251.00	251.00	0
2026-05-13	255.50	255.50	251.00	251.00	251.00	2,428
2026-05-12	254.00	255.00	250.50	254.50	254.50	3,997
2026-05-11	256.00	257.50	254.46	254.75	254.75	2,418
2026-05-08	261.00	261.50	256.50	258.63	258.63	1,603
2026-05-07	262.50	263.00	260.50	262.00	262.00	11,116
2026-05-06	260.00	263.50	259.00	261.77	261.77	2,758
2026-05-05	257.50	260.00	256.50	259.00	259.00	4,185

← NewerPage 2 of 5 · 253 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.