Schindler Holding AG(GB:0QO1)
CHFÂ 309.20+1.38 (+0.45%)
GB:0QO1
Schindler Holding AG historical prices
CHFÂ 309.20
At close:+1.38 (+0.45%)
Schindler Holding AG (0QO1) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 309.00 | 309.60 | 306.10 | 309.20 | 309.20 | +0.45% | 2,157 | 0.08 |
| Nov 12, 2026 | 309.00 | 310.50 | 307.40 | 307.82 | 307.82 | -0.06% | 1,950 | 0.07 |
| Nov 11, 2026 | 306.10 | 308.40 | 305.00 | 308.01 | 308.01 | +0.59% | 7,729 | 0.24 |
| Nov 10, 2026 | 307.10 | 308.20 | 305.70 | 306.20 | 306.20 | +0.20% | 35,879 | 1.10 |
| Nov 09, 2026 | 306.60 | 308.00 | 304.60 | 305.80 | 305.80 | +0.07% | 7,487 | 0.23 |
| Nov 06, 2026 | 310.80 | 310.80 | 298.80 | 305.59 | 305.59 | -1.68% | 2,392 | 0.07 |
| Nov 05, 2026 | 311.00 | 312.00 | 309.00 | 310.80 | 310.80 | +0.19% | 1,288 | 0.04 |
| Nov 04, 2026 | 305.40 | 311.90 | 305.40 | 310.20 | 310.20 | +1.31% | 9,497 | 0.29 |
| Nov 03, 2026 | 305.40 | 307.42 | 304.20 | 306.20 | 306.20 | -0.07% | 3,905 | 0.12 |
| Nov 02, 2026 | 303.50 | 306.70 | 303.50 | 306.40 | 306.40 | +1.12% | 3,667 | 0.11 |
| Oct 30, 2026 | 300.60 | 303.60 | 301.60 | 303.00 | 303.00 | +1.13% | 40,491 | 1.21 |
| Oct 29, 2026 | 299.70 | 301.00 | 298.20 | 299.60 | 299.60 | -0.27% | 740 | 0.02 |
| Oct 28, 2026 | 301.40 | 302.60 | 299.70 | 300.40 | 300.40 | -0.69% | 17,087 | 0.50 |
| Oct 27, 2026 | 301.00 | 303.00 | 298.40 | 302.50 | 302.50 | +0.55% | 7,377 | 0.21 |
| Oct 26, 2026 | 298.30 | 300.84 | 296.30 | 300.84 | 300.84 | +0.55% | 8,155 | 0.24 |
| Oct 23, 2026 | 293.20 | 299.40 | 293.40 | 299.20 | 299.20 | +2.47% | 8,258 | 0.23 |
| Oct 22, 2026 | 282.90 | 292.60 | 272.02 | 292.00 | 292.00 | +7.83% | 13,261 | 0.34 |
| Oct 21, 2026 | 268.60 | 271.40 | 267.40 | 270.80 | 270.80 | +0.86% | 14,177 | 0.37 |
| Oct 20, 2026 | 269.40 | 269.15 | 266.20 | 268.50 | 268.50 | +0.26% | 11,284 | 0.29 |
| Oct 19, 2026 | 268.40 | 270.20 | 267.20 | 267.80 | 267.80 | -0.37% | 5,142 | 0.13 |
| Oct 16, 2026 | 266.70 | 269.00 | 266.80 | 268.80 | 268.80 | +0.83% | 49,921 | 1.26 |
| Oct 15, 2026 | 266.50 | 267.20 | 265.10 | 266.60 | 266.60 | +0.08% | 5,124 | 0.13 |
| Oct 14, 2026 | 265.40 | 267.40 | 265.60 | 266.40 | 266.40 | +0.60% | 11,998 | 0.30 |
| Oct 13, 2026 | 264.20 | 265.80 | 264.30 | 264.80 | 264.80 | +0.53% | 3,153 | 0.08 |
| Oct 12, 2026 | 262.70 | 264.20 | 262.40 | 263.40 | 263.40 | +0.53% | 5,252 | 0.13 |
| Oct 09, 2026 | 258.30 | 262.60 | 259.40 | 262.00 | 262.00 | +2.10% | 6,131 | 0.15 |
| Oct 08, 2026 | 258.90 | 259.00 | 256.40 | 256.60 | 256.60 | -1.16% | 458 | 0.01 |
| Oct 07, 2026 | 261.80 | 263.04 | 259.60 | 259.60 | 259.60 | -0.92% | 41,885 | 1.02 |
| Oct 06, 2026 | 264.00 | 263.40 | 258.30 | 262.00 | 262.00 | +0.69% | 11,491 | 0.28 |
| Oct 05, 2026 | 261.20 | 261.60 | 259.90 | 260.20 | 260.20 | +0.39% | 2,902 | 0.07 |
| Oct 02, 2026 | 255.70 | 260.50 | 255.80 | 259.20 | 259.20 | +1.33% | 1,090 | 0.03 |
| Oct 01, 2026 | 260.60 | 260.60 | 255.80 | 255.80 | 255.80 | -1.84% | 11,910 | 0.28 |
| Sep 30, 2026 | 264.40 | 265.80 | 260.60 | 260.60 | 260.60 | -1.29% | 24,052 | 0.58 |
| Sep 29, 2026 | 263.10 | 266.40 | 264.00 | 264.00 | 264.00 | -0.04% | 556 | 0.01 |
| Sep 28, 2026 | 263.50 | 265.40 | 263.80 | 264.10 | 264.10 | +0.72% | 57,245 | 1.39 |
| Sep 25, 2026 | 260.60 | 263.80 | 260.20 | 262.20 | 262.20 | +1.75% | 1,778 | 0.04 |
| Sep 24, 2026 | 261.80 | 262.20 | 257.20 | 257.70 | 257.70 | -1.11% | 5,960 | 0.14 |
| Sep 23, 2026 | 263.50 | 262.80 | 259.00 | 260.60 | 260.60 | -1.06% | 2,251 | 0.05 |
| Sep 22, 2026 | 258.30 | 263.80 | 258.40 | 263.40 | 263.40 | +2.37% | 842 | 0.02 |
| Sep 21, 2026 | 254.50 | 257.30 | 253.40 | 257.30 | 257.30 | +1.61% | 3,696 | 0.09 |
| Sep 18, 2026 | 254.10 | 255.50 | 252.15 | 253.23 | 253.23 | -0.78% | 22,175 | 0.53 |
| Sep 17, 2026 | 254.70 | 256.60 | 254.70 | 255.22 | 255.22 | +0.43% | 5,002 | 0.12 |
| Sep 16, 2026 | 253.60 | 255.00 | 252.80 | 254.13 | 254.13 | +0.45% | 20,271 | 0.47 |
| Sep 15, 2026 | 250.70 | 253.80 | 250.40 | 253.00 | 253.00 | +0.32% | 9,665 | 0.22 |
| Sep 14, 2026 | 250.70 | 252.80 | 249.80 | 252.19 | 252.19 | +0.40% | 11,951 | 0.27 |
| Sep 11, 2026 | 251.10 | 252.20 | 250.40 | 251.18 | 251.18 | +0.23% | 10,675 | 0.24 |
| Sep 10, 2026 | 250.90 | 252.60 | 250.56 | 250.60 | 250.60 | -0.64% | 18,932 | 0.42 |
| Sep 09, 2026 | 252.00 | 254.80 | 250.60 | 252.23 | 252.23 | -1.09% | 7,018 | 0.15 |
| Sep 08, 2026 | 254.10 | 257.40 | 253.60 | 255.00 | 255.00 | +0.30% | 8,331 | 0.18 |
| Sep 07, 2026 | 252.00 | 256.60 | 251.80 | 254.23 | 254.23 | -2.68% | 13,010 | 0.27 |
