Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 271.50 | 271.50 | 269.00 | 269.76 | 262.52 | 1,712 |
| 2025-11-05 | 271.00 | 271.00 | 267.50 | 269.50 | 262.27 | 4,538 |
| 2025-11-04 | 271.50 | 271.50 | 267.50 | 268.76 | 261.55 | 646 |
| 2025-11-03 | 271.50 | 272.00 | 269.00 | 270.00 | 262.76 | 3,359 |
| 2025-10-31 | 270.00 | 272.00 | 270.00 | 271.37 | 264.10 | 1,301 |
| 2025-10-30 | 271.00 | 273.00 | 269.50 | 272.00 | 264.70 | 4,342 |
| 2025-10-29 | 275.50 | 275.50 | 271.50 | 272.00 | 264.70 | 1,549 |
| 2025-10-28 | 275.50 | 275.50 | 272.00 | 274.49 | 267.13 | 6,472 |
| 2025-10-27 | 275.50 | 278.00 | 274.50 | 276.03 | 268.63 | 5,911 |
| 2025-10-24 | 290.50 | 292.75 | 277.50 | 292.75 | 284.90 | 1,188 |
| 2025-10-23 | 288.00 | 292.00 | 285.00 | 290.79 | 282.99 | 5,671 |
| 2025-10-22 | 285.50 | 289.00 | 285.00 | 286.43 | 278.75 | 1,806 |
| 2025-10-21 | 287.00 | 287.00 | 284.00 | 286.49 | 278.80 | 6,846 |
| 2025-10-20 | 285.50 | 285.50 | 283.00 | 284.00 | 276.38 | 748 |
| 2025-10-17 | 285.50 | 286.00 | 283.00 | 284.28 | 276.65 | 2,483 |
| 2025-10-16 | 283.50 | 285.50 | 282.50 | 284.50 | 276.87 | 8,852 |
| 2025-10-15 | 283.00 | 284.00 | 281.00 | 282.28 | 274.71 | 2,279 |
| 2025-10-14 | 283.00 | 283.00 | 279.50 | 282.00 | 274.44 | 52,486 |
| 2025-10-13 | 286.50 | 286.50 | 281.25 | 281.90 | 274.34 | 1,244 |
| 2025-10-10 | 282.50 | 287.00 | 282.50 | 284.23 | 276.60 | 1,395 |
| 2025-10-09 | 285.50 | 286.50 | 282.50 | 284.86 | 277.22 | 2,826 |
| 2025-10-08 | 285.00 | 285.50 | 283.00 | 284.50 | 276.87 | 1,847 |
| 2025-10-07 | 284.00 | 285.50 | 282.50 | 284.99 | 277.34 | 5,023 |
| 2025-10-06 | 285.50 | 285.50 | 282.00 | 283.97 | 276.36 | 2,018 |
| 2025-10-03 | 283.50 | 286.00 | 283.00 | 283.50 | 275.90 | 340 |
| 2025-10-02 | 286.00 | 286.00 | 281.00 | 284.00 | 276.38 | 3,182 |
| 2025-10-01 | 284.00 | 287.00 | 282.00 | 284.50 | 276.87 | 6,438 |
| 2025-09-30 | 284.50 | 286.50 | 284.50 | 285.00 | 277.36 | 1,318 |
| 2025-09-29 | 286.50 | 286.50 | 284.00 | 284.50 | 276.87 | 3,193 |
| 2025-09-26 | 286.00 | 286.00 | 282.50 | 283.03 | 275.44 | 5,428 |
| 2025-09-25 | 283.50 | 284.00 | 282.50 | 283.00 | 275.41 | 4,767 |
| 2025-09-24 | 281.50 | 283.00 | 281.00 | 281.47 | 273.92 | 8,315 |
| 2025-09-23 | 285.00 | 285.00 | 281.00 | 281.00 | 273.47 | 132,444 |
| 2025-09-22 | 286.00 | 286.50 | 284.00 | 285.00 | 277.36 | 16,140 |
| 2025-09-19 | 284.50 | 288.00 | 284.50 | 286.50 | 278.81 | 16,719 |
| 2025-09-18 | 283.50 | 291.00 | 283.50 | 284.98 | 277.34 | 7,997 |
| 2025-09-17 | 281.50 | 284.50 | 281.50 | 283.14 | 275.55 | 27,996 |
| 2025-09-16 | 285.00 | 290.00 | 283.00 | 283.00 | 275.41 | 43,519 |
| 2025-09-15 | 300.50 | 301.50 | 296.50 | 299.14 | 291.11 | 4,215 |
| 2025-09-12 | 298.50 | 301.25 | 298.50 | 300.00 | 291.95 | 2,467 |
| 2025-09-11 | 295.00 | 298.06 | 295.00 | 297.23 | 289.25 | 3,399 |
| 2025-09-10 | 295.00 | 297.50 | 293.50 | 295.50 | 287.57 | 2,965 |
| 2025-09-09 | 293.00 | 295.00 | 293.00 | 295.00 | 287.08 | 10,203 |
| 2025-09-08 | 290.50 | 293.50 | 289.00 | 290.50 | 282.70 | 3,525 |
| 2025-09-05 | 290.00 | 292.00 | 288.50 | 289.58 | 281.82 | 1,952 |
| 2025-09-04 | 285.00 | 288.50 | 285.00 | 287.30 | 279.59 | 1,764 |
| 2025-09-03 | 283.50 | 284.50 | 280.50 | 281.87 | 274.31 | 1,951 |
| 2025-09-02 | 283.50 | 283.50 | 280.00 | 283.00 | 275.41 | 25,800 |
| 2025-09-01 | 289.00 | 289.00 | 282.00 | 284.50 | 276.87 | 737 |
| 2025-08-29 | 289.50 | 289.50 | 285.00 | 285.50 | 277.84 | 2,898 |
| 2025-08-28 | 288.50 | 291.50 | 287.00 | 288.75 | 281.00 | 591 |
| 2025-08-27 | 286.00 | 293.00 | 286.00 | 289.50 | 281.73 | 556 |
| 2025-08-26 | 292.00 | 293.50 | 290.50 | 291.50 | 283.68 | 1,498 |
| 2025-08-22 | 293.00 | 293.00 | 291.00 | 292.50 | 284.65 | 774 |
| 2025-08-21 | 297.00 | 297.00 | 292.50 | 292.50 | 284.65 | 1,433 |
| 2025-08-20 | 292.00 | 298.50 | 292.00 | 296.50 | 288.55 | 726 |
| 2025-08-19 | 291.00 | 294.00 | 291.00 | 294.00 | 286.11 | 1,642 |
| 2025-08-18 | 292.00 | 292.25 | 289.98 | 290.00 | 282.22 | 419 |
| 2025-08-15 | 295.00 | 295.50 | 291.00 | 291.00 | 283.19 | 509 |
| 2025-08-14 | 291.50 | 295.00 | 286.00 | 294.50 | 286.60 | 1,314 |
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.