Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 286.00 | 288.50 | 285.50 | 288.50 | 280.76 | 8,575 |
| 2025-05-14 | 284.50 | 286.50 | 284.00 | 285.00 | 277.36 | 847 |
| 2025-05-13 | 283.75 | 285.50 | 282.00 | 284.00 | 276.38 | 2,026 |
| 2025-05-12 | 285.00 | 287.00 | 281.50 | 283.50 | 275.90 | 1,950 |
| 2025-05-09 | 285.00 | 286.00 | 283.50 | 283.50 | 275.90 | 3,627 |
| 2025-05-08 | 285.50 | 286.00 | 282.00 | 283.50 | 275.90 | 1,282 |
| 2025-05-07 | 284.00 | 284.50 | 282.00 | 284.00 | 276.38 | 1,990 |
| 2025-05-06 | 285.00 | 287.00 | 284.50 | 285.50 | 277.84 | 15,492 |
| 2025-05-02 | 284.50 | 290.50 | 280.50 | 288.13 | 280.40 | 1,182 |
| 2025-04-30 | 270.00 | 292.00 | 270.00 | 292.00 | 284.17 | 3,354 |
| 2025-04-29 | 269.50 | 271.00 | 268.00 | 269.00 | 261.78 | 1,226 |
| 2025-04-28 | 269.50 | 269.50 | 266.50 | 269.50 | 262.27 | 1,305 |
| 2025-04-25 | 268.00 | 268.50 | 265.50 | 268.00 | 260.81 | 2,749 |
| 2025-04-24 | 264.50 | 267.50 | 263.25 | 266.42 | 259.27 | 4,224 |
| 2025-04-23 | 269.00 | 269.00 | 263.50 | 264.00 | 256.92 | 829 |
| 2025-04-22 | 260.50 | 268.50 | 260.50 | 268.50 | 261.30 | 754 |
| 2025-04-17 | 269.50 | 269.50 | 261.50 | 266.00 | 258.86 | 1,541 |
| 2025-04-16 | 265.50 | 270.00 | 265.00 | 270.00 | 262.76 | 5,626 |
| 2025-04-15 | 262.50 | 266.50 | 262.50 | 266.50 | 259.35 | 49,363 |
| 2025-04-14 | 261.00 | 262.50 | 258.00 | 261.50 | 254.49 | 2,095 |
| 2025-04-11 | 254.00 | 257.00 | 251.00 | 255.17 | 248.32 | 1,216 |
| 2025-04-10 | 265.00 | 265.00 | 246.00 | 250.50 | 243.78 | 57,401 |
| 2025-04-09 | 252.00 | 252.00 | 245.50 | 248.58 | 241.91 | 1,431 |
| 2025-04-08 | 253.50 | 255.50 | 250.00 | 253.06 | 246.27 | 1,577 |
| 2025-04-07 | 243.50 | 259.00 | 242.00 | 248.75 | 242.08 | 2,093 |
| 2025-04-04 | 265.00 | 266.50 | 254.00 | 257.50 | 250.59 | 4,022 |
| 2025-04-03 | 263.00 | 268.50 | 263.00 | 268.50 | 261.30 | 1,633 |
| 2025-04-02 | 268.00 | 269.00 | 265.00 | 267.93 | 260.74 | 3,706 |
| 2025-04-01 | 268.50 | 270.50 | 267.00 | 269.24 | 262.02 | 1,581 |
| 2025-03-31 | 263.50 | 267.00 | 263.50 | 267.00 | 259.84 | 1,062 |
| 2025-03-28 | 269.00 | 269.00 | 265.50 | 266.50 | 259.35 | 501 |
| 2025-03-27 | 274.00 | 274.00 | 267.00 | 268.00 | 260.81 | 105,117 |
| 2025-03-26 | 277.50 | 279.00 | 276.50 | 277.87 | 264.58 | 1,391 |
| 2025-03-25 | 276.50 | 278.00 | 276.50 | 277.50 | 264.22 | 944 |
| 2025-03-24 | 277.50 | 279.00 | 276.00 | 277.50 | 264.22 | 880 |
| 2025-03-21 | 280.00 | 280.00 | 277.00 | 277.75 | 264.46 | 13,596 |
| 2025-03-20 | 281.00 | 281.00 | 276.75 | 278.35 | 265.03 | 498 |
| 2025-03-19 | 280.00 | 280.50 | 278.50 | 279.44 | 266.08 | 3,752 |
| 2025-03-18 | 280.50 | 280.50 | 278.50 | 279.50 | 266.13 | 1,265 |
| 2025-03-17 | 279.50 | 279.50 | 276.50 | 278.90 | 265.56 | 41,763 |
| 2025-03-14 | 274.00 | 277.50 | 274.00 | 276.00 | 262.80 | 24,381 |
| 2025-03-13 | 274.50 | 277.00 | 274.00 | 276.00 | 262.80 | 1,797 |
| 2025-03-12 | 274.50 | 276.50 | 273.00 | 274.10 | 260.99 | 2,684 |
| 2025-03-11 | 280.00 | 280.50 | 271.00 | 275.89 | 262.69 | 3,643 |
| 2025-03-10 | 273.50 | 280.00 | 273.50 | 279.33 | 265.97 | 14,752 |
| 2025-03-07 | 273.00 | 277.50 | 271.50 | 273.57 | 260.48 | 4,021 |
| 2025-03-06 | 272.00 | 273.00 | 269.00 | 271.30 | 258.32 | 2,635 |
| 2025-03-05 | 271.50 | 272.00 | 269.00 | 270.50 | 257.56 | 1,331 |
| 2025-03-04 | 265.50 | 270.50 | 265.50 | 269.50 | 256.61 | 2,041 |
| 2025-03-03 | 264.00 | 267.50 | 263.00 | 266.44 | 253.69 | 27,640 |
| 2025-02-28 | 262.50 | 265.00 | 261.50 | 263.36 | 250.76 | 23,386 |
| 2025-02-27 | 261.00 | 264.50 | 261.00 | 262.85 | 250.28 | 368 |
| 2025-02-26 | 263.00 | 264.50 | 262.00 | 262.89 | 250.31 | 12,256 |
| 2025-02-25 | 263.50 | 264.50 | 262.50 | 262.95 | 250.38 | 1,519 |
| 2025-02-24 | 266.50 | 266.50 | 262.00 | 262.50 | 249.94 | 45,606 |
| 2025-02-21 | 266.00 | 267.00 | 265.75 | 266.05 | 253.32 | 1,148 |
| 2025-02-20 | 267.00 | 267.00 | 265.00 | 265.87 | 253.15 | 3,357 |
| 2025-02-19 | 266.50 | 267.50 | 264.50 | 265.73 | 253.02 | 1,079 |
| 2025-02-18 | 262.50 | 268.00 | 262.50 | 265.07 | 252.39 | 2,049 |
| 2025-02-17 | 268.00 | 268.00 | 261.75 | 262.40 | 249.85 | 2,776 |
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.