Schindler Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	257.50	260.00	256.50	259.00	259.00	4,185
2026-05-04	264.50	264.50	258.50	259.00	259.00	1,760
2026-05-01	260.25	260.25	260.25	260.25	260.25	0
2026-04-30	256.50	262.00	256.00	260.25	260.25	5,972
2026-04-29	263.50	264.50	257.50	259.42	259.42	6,044
2026-04-28	268.00	268.00	260.50	261.00	261.00	4,593
2026-04-27	266.00	266.00	261.00	262.50	262.50	3,532
2026-04-24	273.00	273.00	260.00	266.22	266.22	3,472
2026-04-23	256.00	270.50	256.00	269.03	269.03	12,371
2026-04-22	265.00	265.00	257.95	257.95	257.95	6,613
2026-04-21	265.00	265.00	260.00	261.00	261.00	3,308
2026-04-20	266.50	266.50	260.50	263.98	263.98	11,055
2026-04-17	263.50	266.00	260.00	264.50	264.50	2,287
2026-04-16	265.00	265.00	260.50	262.00	262.00	3,774
2026-04-15	262.50	264.00	261.00	263.12	263.12	1,927
2026-04-14	265.00	265.00	261.50	261.72	261.72	1,531
2026-04-13	260.00	265.00	258.50	261.00	261.00	2,200
2026-04-10	257.00	262.00	257.00	260.50	260.50	2,474
2026-04-09	259.00	259.00	254.50	256.67	256.67	2,586
2026-04-08	254.50	257.50	254.50	254.54	254.54	3,366
2026-04-07	254.00	254.00	250.00	253.98	253.98	1,478
2026-04-02	252.00	252.00	248.25	250.50	250.50	3,535
2026-04-01	255.00	255.00	250.00	251.45	251.45	31,331
2026-03-31	248.00	250.50	247.50	248.65	248.65	5,465
2026-03-30	246.50	249.50	246.50	248.31	248.31	1,226
2026-03-27	247.50	248.00	245.50	247.50	247.50	1,632
2026-03-26	247.00	247.50	244.50	245.96	245.96	104,658
2026-03-25	255.00	255.00	250.00	253.50	246.70	12,820
2026-03-24	252.00	253.00	251.00	252.17	245.40	4,320
2026-03-23	245.50	254.50	245.00	248.00	241.35	31,500
2026-03-20	254.50	255.50	249.95	252.75	245.97	15,252
2026-03-19	256.50	259.00	251.50	252.50	245.73	4,765
2026-03-18	270.00	270.00	258.50	259.50	252.54	64,589
2026-03-17	270.00	270.00	258.00	260.00	253.03	52,320
2026-03-16	259.00	261.00	257.50	260.05	253.08	10,474
2026-03-13	261.50	261.50	258.00	258.50	251.56	1,080
2026-03-12	261.00	261.50	259.50	261.22	254.22	5,516
2026-03-11	265.00	265.00	258.50	260.45	253.46	4,326
2026-03-10	268.00	268.50	263.46	263.50	256.43	2,242
2026-03-09	265.00	265.00	262.50	263.48	256.41	3,858
2026-03-06	269.00	271.00	265.50	267.00	259.84	11,395
2026-03-05	280.00	280.00	269.00	269.50	262.27	3,199
2026-03-04	276.50	277.50	273.00	273.00	265.68	13,228
2026-03-03	283.50	283.50	275.00	283.47	275.87	9,945
2026-03-02	280.00	283.00	275.98	281.03	273.49	6,327
2026-02-27	283.00	283.50	280.33	281.50	273.95	10,209
2026-02-26	277.50	282.50	277.50	279.75	272.24	12,314
2026-02-25	284.00	284.00	277.50	278.00	270.54	14,353
2026-02-24	282.00	284.00	281.00	282.00	274.43	915
2026-02-23	285.00	285.00	279.00	281.50	273.94	2,733
2026-02-20	283.00	283.00	279.50	282.56	274.98	1,739
2026-02-19	285.00	285.00	279.00	281.39	273.84	3,174
2026-02-18	280.00	282.51	278.50	282.00	274.43	3,778
2026-02-17	279.50	284.00	278.48	282.70	275.12	4,571
2026-02-16	278.50	281.00	275.50	278.47	271.00	24,988
2026-02-13	272.50	280.75	272.50	278.49	271.02	2,187
2026-02-12	267.00	278.50	266.48	274.44	267.08	18,225
2026-02-11	277.00	279.00	266.00	267.69	260.51	21,498
2026-02-10	296.00	297.00	294.50	295.97	288.03	2,376
2026-02-09	294.00	296.50	293.00	295.50	287.57	6,088

← NewerPage 3 of 21 · 1,248 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.