Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 289.00 | 293.00 | 288.00 | 291.50 | 283.68 | 1,079 |
| 2025-08-12 | 287.50 | 289.50 | 287.00 | 288.50 | 280.76 | 354 |
| 2025-08-11 | 285.00 | 288.00 | 285.00 | 287.00 | 279.30 | 845 |
| 2025-08-08 | 288.00 | 288.00 | 286.00 | 287.50 | 279.79 | 781 |
| 2025-08-07 | 286.00 | 289.00 | 286.00 | 288.50 | 280.76 | 584 |
| 2025-08-06 | 288.00 | 288.00 | 282.50 | 284.00 | 276.38 | 700 |
| 2025-08-05 | 284.00 | 288.00 | 283.00 | 284.00 | 276.38 | 1,630 |
| 2025-08-04 | 281.00 | 285.50 | 281.00 | 284.00 | 276.38 | 887 |
| 2025-07-31 | 289.50 | 289.50 | 286.00 | 286.50 | 278.81 | 2,006 |
| 2025-07-30 | 287.50 | 290.00 | 286.50 | 286.50 | 278.81 | 159 |
| 2025-07-29 | 287.50 | 289.00 | 287.00 | 287.50 | 279.79 | 103 |
| 2025-07-28 | 289.50 | 289.50 | 285.50 | 285.50 | 277.84 | 82 |
| 2025-07-25 | 287.50 | 287.50 | 284.50 | 287.00 | 279.30 | 116 |
| 2025-07-24 | 293.50 | 293.50 | 287.50 | 287.50 | 279.79 | 3,070 |
| 2025-07-23 | 295.00 | 295.00 | 291.25 | 292.00 | 284.17 | 1,466 |
| 2025-07-22 | 288.50 | 289.50 | 288.25 | 289.50 | 281.73 | 1,173 |
| 2025-07-21 | 289.50 | 291.00 | 288.00 | 289.50 | 281.73 | 399 |
| 2025-07-18 | 292.00 | 298.25 | 284.00 | 298.25 | 290.25 | 852 |
| 2025-07-17 | 287.00 | 292.50 | 287.00 | 292.00 | 284.17 | 3,198 |
| 2025-07-16 | 285.50 | 286.00 | 284.50 | 284.50 | 276.87 | 373 |
| 2025-07-15 | 287.00 | 288.00 | 285.50 | 286.50 | 278.81 | 2,192 |
| 2025-07-14 | 287.50 | 287.50 | 285.50 | 286.25 | 278.57 | 1,680 |
| 2025-07-11 | 288.50 | 289.50 | 287.50 | 289.00 | 281.25 | 350 |
| 2025-07-10 | 283.00 | 289.50 | 283.00 | 289.50 | 281.73 | 518 |
| 2025-07-09 | 282.50 | 284.00 | 280.50 | 282.50 | 274.92 | 961 |
| 2025-07-08 | 286.50 | 286.50 | 283.00 | 284.00 | 276.38 | 297 |
| 2025-07-07 | 286.00 | 286.50 | 283.50 | 286.00 | 278.33 | 6,515 |
| 2025-07-04 | 284.00 | 284.00 | 282.00 | 283.50 | 275.90 | 68 |
| 2025-07-03 | 285.50 | 285.50 | 282.00 | 283.08 | 275.48 | 681 |
| 2025-07-02 | 284.50 | 288.00 | 282.50 | 283.12 | 275.52 | 2,343 |
| 2025-07-01 | 287.50 | 287.50 | 282.50 | 283.50 | 275.90 | 1,302 |
| 2025-06-30 | 289.00 | 289.50 | 285.99 | 287.50 | 279.79 | 3,017 |
| 2025-06-27 | 283.00 | 286.50 | 283.00 | 285.50 | 277.84 | 1,468 |
| 2025-06-26 | 278.50 | 281.50 | 278.50 | 280.00 | 272.49 | 434 |
| 2025-06-25 | 280.50 | 280.50 | 277.50 | 278.00 | 270.54 | 291 |
| 2025-06-24 | 281.00 | 282.50 | 277.50 | 278.50 | 271.03 | 1,742 |
| 2025-06-23 | 280.00 | 280.00 | 278.00 | 279.00 | 271.52 | 841 |
| 2025-06-20 | 279.50 | 280.25 | 278.50 | 280.00 | 272.49 | 5,553 |
| 2025-06-19 | 283.50 | 283.50 | 280.00 | 280.50 | 272.98 | 1,662 |
| 2025-06-18 | 283.50 | 285.50 | 281.00 | 281.50 | 273.95 | 2,978 |
| 2025-06-17 | 284.00 | 285.50 | 283.00 | 284.50 | 276.87 | 931 |
| 2025-06-16 | 290.00 | 290.00 | 288.00 | 288.50 | 280.76 | 508 |
| 2025-06-13 | 287.50 | 289.50 | 287.00 | 287.50 | 279.79 | 1,021 |
| 2025-06-12 | 287.00 | 291.00 | 287.00 | 290.50 | 282.71 | 1,038 |
| 2025-06-11 | 290.00 | 290.50 | 286.50 | 287.00 | 279.30 | 1,410 |
| 2025-06-10 | 289.50 | 291.00 | 287.00 | 288.50 | 280.76 | 1,600 |
| 2025-06-06 | 289.00 | 289.50 | 287.50 | 289.00 | 281.25 | 15,672 |
| 2025-06-05 | 287.50 | 290.50 | 286.50 | 289.00 | 281.25 | 3,067 |
| 2025-06-04 | 283.00 | 287.50 | 283.00 | 286.50 | 278.81 | 4,294 |
| 2025-06-03 | 288.00 | 288.00 | 283.00 | 284.50 | 276.87 | 1,264 |
| 2025-06-02 | 285.00 | 285.00 | 279.50 | 284.00 | 276.38 | 532 |
| 2025-05-30 | 288.00 | 288.00 | 281.99 | 282.71 | 275.13 | 1,356 |
| 2025-05-28 | 290.00 | 290.00 | 284.50 | 285.00 | 277.36 | 9,866 |
| 2025-05-27 | 291.00 | 291.00 | 288.00 | 288.00 | 280.27 | 745 |
| 2025-05-23 | 288.00 | 289.50 | 285.00 | 288.00 | 280.27 | 517 |
| 2025-05-22 | 293.50 | 294.50 | 288.25 | 289.69 | 281.92 | 7,125 |
| 2025-05-21 | 293.00 | 297.50 | 292.00 | 297.50 | 289.52 | 3,231 |
| 2025-05-20 | 294.50 | 295.00 | 292.50 | 294.26 | 286.36 | 2,212 |
| 2025-05-19 | 289.75 | 293.50 | 289.00 | 293.50 | 285.63 | 934 |
| 2025-05-16 | 289.00 | 292.00 | 289.00 | 290.00 | 282.22 | 8,615 |
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.