Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 266.50 | 267.00 | 264.00 | 265.62 | 252.91 | 2,415 |
| 2025-02-13 | 265.00 | 265.50 | 261.00 | 262.83 | 250.26 | 2,512 |
| 2025-02-12 | 261.00 | 263.00 | 256.50 | 261.00 | 248.51 | 26,111 |
| 2025-02-11 | 255.00 | 257.00 | 255.00 | 255.25 | 243.04 | 4,264 |
| 2025-02-10 | 254.50 | 255.00 | 253.00 | 253.50 | 241.37 | 2,511 |
| 2025-02-07 | 254.00 | 255.00 | 253.50 | 254.17 | 242.01 | 2,208 |
| 2025-02-06 | 255.00 | 255.00 | 251.50 | 252.25 | 240.18 | 1,241 |
| 2025-02-05 | 251.00 | 253.00 | 251.00 | 252.00 | 239.94 | 1,326 |
| 2025-02-04 | 251.50 | 252.00 | 250.50 | 251.95 | 239.90 | 1,814 |
| 2025-02-03 | 251.00 | 253.50 | 250.50 | 252.00 | 239.94 | 850 |
| 2025-01-31 | 259.00 | 260.50 | 257.00 | 258.50 | 246.13 | 1,628 |
| 2025-01-30 | 256.00 | 259.50 | 256.00 | 258.83 | 246.45 | 986 |
| 2025-01-29 | 256.50 | 256.50 | 254.00 | 254.00 | 241.85 | 773 |
| 2025-01-28 | 253.50 | 256.00 | 253.50 | 254.00 | 241.85 | 1,191 |
| 2025-01-27 | 250.00 | 253.00 | 245.00 | 252.50 | 240.42 | 327 |
| 2025-01-24 | 252.50 | 253.00 | 251.00 | 252.50 | 240.42 | 715 |
| 2025-01-23 | 248.00 | 253.00 | 248.00 | 253.00 | 240.90 | 1,395 |
| 2025-01-22 | 248.00 | 248.50 | 245.50 | 247.25 | 235.42 | 14,263 |
| 2025-01-21 | 245.50 | 248.00 | 245.50 | 247.50 | 235.66 | 47 |
| 2025-01-20 | 248.00 | 248.00 | 245.00 | 245.00 | 233.28 | 307 |
| 2025-01-17 | 245.50 | 247.00 | 245.00 | 246.50 | 234.71 | 969 |
| 2025-01-16 | 246.50 | 246.50 | 242.75 | 242.75 | 231.14 | 282 |
| 2025-01-15 | 244.00 | 245.00 | 243.00 | 244.10 | 232.42 | 433 |
| 2025-01-14 | 244.50 | 245.50 | 242.50 | 243.57 | 231.92 | 1,218 |
| 2025-01-13 | 244.00 | 244.00 | 242.00 | 243.00 | 231.38 | 1,112 |
| 2025-01-10 | 248.00 | 248.00 | 245.50 | 246.50 | 234.71 | 2,220 |
| 2025-01-09 | 247.50 | 247.75 | 246.00 | 247.00 | 235.18 | 380 |
| 2025-01-08 | 246.00 | 248.00 | 245.50 | 247.00 | 235.18 | 1,267 |
| 2025-01-07 | 246.00 | 247.50 | 244.50 | 245.67 | 233.91 | 452 |
| 2025-01-06 | 248.50 | 248.50 | 244.50 | 246.17 | 234.39 | 1,111 |
| 2025-01-03 | 249.50 | 249.50 | 243.50 | 245.25 | 233.52 | 672 |
| 2024-12-30 | 248.50 | 248.50 | 245.50 | 246.00 | 234.23 | 2,414 |
| 2024-12-27 | 248.00 | 249.00 | 245.50 | 248.00 | 236.14 | 1,228 |
| 2024-12-23 | 243.50 | 246.50 | 242.50 | 245.50 | 233.76 | 544 |
| 2024-12-20 | 241.50 | 245.00 | 241.50 | 243.00 | 231.38 | 4,858 |
| 2024-12-19 | 244.00 | 247.00 | 244.00 | 244.00 | 232.33 | 2,997 |
| 2024-12-18 | 249.50 | 250.00 | 246.50 | 248.00 | 236.14 | 667 |
| 2024-12-17 | 251.00 | 252.00 | 249.00 | 250.00 | 238.04 | 1,078 |
| 2024-12-16 | 252.00 | 252.00 | 250.00 | 251.50 | 239.47 | 975 |
| 2024-12-13 | 251.00 | 253.00 | 251.00 | 252.17 | 240.10 | 925 |
| 2024-12-12 | 254.00 | 254.00 | 251.50 | 254.00 | 241.85 | 993 |
| 2024-12-11 | 253.00 | 255.50 | 252.00 | 255.00 | 242.80 | 900 |
| 2024-12-10 | 252.00 | 253.50 | 252.00 | 252.88 | 240.78 | 531 |
| 2024-12-09 | 254.50 | 254.50 | 252.00 | 252.50 | 240.42 | 16,148 |
| 2024-12-06 | 255.00 | 255.00 | 249.25 | 252.50 | 240.42 | 799 |
| 2024-12-05 | 255.00 | 257.00 | 255.00 | 255.83 | 243.59 | 2,176 |
| 2024-12-04 | 253.00 | 254.50 | 253.00 | 253.67 | 241.53 | 877 |
| 2024-12-03 | 249.50 | 253.00 | 249.00 | 252.06 | 240.00 | 2,013 |
| 2024-12-02 | 250.00 | 250.00 | 248.00 | 248.77 | 236.87 | 543 |
| 2024-11-29 | 249.50 | 249.50 | 247.50 | 248.25 | 236.37 | 352 |
| 2024-11-28 | 245.50 | 249.00 | 245.50 | 248.00 | 236.14 | 302 |
| 2024-11-27 | 248.00 | 248.00 | 244.25 | 245.00 | 233.28 | 18,468 |
| 2024-11-26 | 249.00 | 249.00 | 244.00 | 246.25 | 234.47 | 2,154 |
| 2024-11-25 | 249.00 | 250.50 | 248.00 | 248.50 | 236.61 | 2,214 |
| 2024-11-22 | 242.50 | 249.50 | 242.50 | 248.50 | 236.61 | 848 |
| 2024-11-21 | 244.50 | 246.00 | 243.00 | 244.50 | 232.80 | 1,543 |
| 2024-11-20 | 250.00 | 250.00 | 244.50 | 246.75 | 234.95 | 636 |
| 2024-11-19 | 247.50 | 250.00 | 244.00 | 244.50 | 232.80 | 723 |
| 2024-11-18 | 251.00 | 251.00 | 245.00 | 246.00 | 234.23 | 1,075 |
| 2024-11-15 | 248.50 | 249.50 | 247.50 | 247.50 | 235.66 | 3,622 |
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.