Schindler Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 248.00 | 250.50 | 248.00 | 249.50 | 237.56 | 1,797 |
| 2024-11-13 | 246.00 | 249.00 | 246.00 | 248.00 | 236.14 | 1,739 |
| 2024-11-12 | 252.00 | 252.00 | 246.00 | 249.50 | 237.56 | 2,400 |
| 2024-11-11 | 251.50 | 254.00 | 251.50 | 252.00 | 239.94 | 943 |
| 2024-11-08 | 251.50 | 251.50 | 250.00 | 250.50 | 238.52 | 980 |
| 2024-11-07 | 248.50 | 252.00 | 248.50 | 251.50 | 239.47 | 2,506 |
| 2024-11-06 | 251.00 | 252.00 | 246.00 | 248.50 | 236.61 | 2,094 |
| 2024-11-05 | 249.50 | 250.00 | 248.50 | 248.50 | 236.61 | 1,847 |
| 2024-11-04 | 246.00 | 250.00 | 246.00 | 249.50 | 237.56 | 1,532 |
| 2024-11-01 | 248.00 | 249.00 | 237.50 | 248.50 | 236.61 | 1,440 |
| 2024-10-31 | 244.50 | 246.00 | 243.50 | 244.00 | 232.33 | 1,701 |
| 2024-10-30 | 251.00 | 251.50 | 246.25 | 246.25 | 234.47 | 1,340 |
| 2024-10-29 | 251.00 | 251.50 | 250.50 | 251.00 | 238.99 | 841 |
| 2024-10-28 | 247.50 | 250.00 | 247.00 | 249.50 | 237.56 | 461 |
| 2024-10-25 | 245.50 | 248.00 | 245.00 | 247.50 | 235.66 | 1,235 |
| 2024-10-24 | 247.00 | 248.00 | 245.50 | 247.00 | 235.18 | 821 |
| 2024-10-23 | 249.00 | 249.00 | 248.00 | 248.50 | 236.61 | 253 |
| 2024-10-22 | 251.50 | 251.50 | 249.00 | 249.50 | 237.56 | 1,001 |
| 2024-10-21 | 239.00 | 252.50 | 239.00 | 251.50 | 239.47 | 1,291 |
| 2024-10-18 | 253.50 | 253.50 | 251.50 | 251.50 | 239.47 | 1,374 |
| 2024-10-17 | 241.50 | 251.50 | 241.50 | 249.69 | 237.75 | 11,320 |
| 2024-10-16 | 240.50 | 244.00 | 240.50 | 242.81 | 231.19 | 1,293 |
| 2024-10-15 | 243.50 | 243.50 | 241.50 | 242.50 | 230.90 | 1,050 |
| 2024-10-14 | 240.00 | 242.50 | 239.50 | 241.50 | 229.95 | 504 |
| 2024-10-11 | 238.00 | 241.00 | 237.50 | 241.00 | 229.47 | 879 |
| 2024-10-10 | 235.00 | 239.00 | 235.00 | 237.00 | 225.66 | 55 |
| 2024-10-09 | 237.00 | 239.00 | 237.00 | 238.50 | 227.09 | 2,384 |
| 2024-10-08 | 242.00 | 242.00 | 236.50 | 237.00 | 225.66 | 1,552 |
| 2024-10-07 | 238.50 | 240.00 | 237.50 | 239.50 | 228.04 | 731 |
| 2024-10-04 | 241.50 | 241.50 | 238.50 | 238.50 | 227.09 | 18,395 |
| 2024-10-03 | 241.00 | 241.00 | 240.00 | 240.50 | 228.99 | 216 |
| 2024-10-02 | 241.00 | 242.00 | 240.50 | 242.00 | 230.42 | 681 |
| 2024-10-01 | 241.00 | 243.00 | 239.50 | 239.50 | 228.04 | 466 |
| 2024-09-30 | 243.00 | 243.00 | 240.00 | 240.50 | 229.00 | 2,129 |
| 2024-09-27 | 242.00 | 242.50 | 241.00 | 241.50 | 229.95 | 927 |
| 2024-09-26 | 242.00 | 243.00 | 242.00 | 242.00 | 230.42 | 200 |
| 2024-09-25 | 235.00 | 241.00 | 235.00 | 237.00 | 225.66 | 1,590 |
| 2024-09-24 | 236.00 | 236.50 | 235.50 | 235.50 | 224.23 | 265 |
| 2024-09-23 | 232.50 | 235.00 | 231.50 | 233.50 | 222.33 | 624 |
| 2024-09-20 | 232.50 | 233.00 | 231.00 | 232.10 | 221.00 | 1,423 |
| 2024-09-19 | 235.50 | 235.50 | 233.00 | 233.00 | 221.85 | 565 |
| 2024-09-18 | 233.50 | 235.50 | 233.50 | 235.00 | 223.76 | 1,067 |
| 2024-09-17 | 233.00 | 234.50 | 232.50 | 234.00 | 222.81 | 844 |
| 2024-09-16 | 234.50 | 234.50 | 233.00 | 233.00 | 221.85 | 285 |
| 2024-09-13 | 235.00 | 235.50 | 232.25 | 234.50 | 223.28 | 1,300 |
| 2024-09-12 | 233.50 | 236.00 | 232.50 | 235.00 | 223.76 | 988 |
| 2024-09-11 | 225.00 | 233.00 | 225.00 | 230.50 | 219.47 | 5,764 |
| 2024-09-10 | 234.50 | 234.50 | 230.00 | 231.50 | 220.43 | 351 |
| 2024-09-09 | 229.50 | 233.50 | 229.50 | 233.50 | 222.33 | 305 |
| 2024-09-06 | 228.00 | 231.00 | 227.50 | 227.50 | 216.62 | 335 |
| 2024-09-05 | 228.50 | 228.50 | 227.50 | 227.50 | 216.62 | 1,327 |
| 2024-09-04 | 230.50 | 230.50 | 227.50 | 228.00 | 217.09 | 334 |
| 2024-09-03 | 235.50 | 235.50 | 232.00 | 232.50 | 221.38 | 742 |
| 2024-09-02 | 227.00 | 232.50 | 227.00 | 232.00 | 220.90 | 20,776 |
| 2024-08-30 | 230.50 | 230.50 | 228.50 | 229.50 | 218.52 | 1,643 |
| 2024-08-29 | 226.50 | 229.50 | 226.50 | 228.50 | 217.57 | 1,473 |
| 2024-08-28 | 224.50 | 227.50 | 224.00 | 227.50 | 216.62 | 402 |
| 2024-08-27 | 225.00 | 225.00 | 219.50 | 224.00 | 213.28 | 1,670 |
| 2024-08-23 | 229.00 | 230.50 | 229.00 | 230.50 | 219.47 | 1,213 |
| 2024-08-22 | 227.00 | 229.50 | 227.00 | 229.00 | 218.05 | 429 |
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.