Singapore markets closed

Schindler Holding AG (0QO1.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
235.10-0.20 (-0.08%)
At close: 04:30PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024234.90235.60232.80235.10235.101,189
13 Jun 2024235.30235.20233.60235.30235.301,864
12 Jun 2024233.60236.20233.80234.10234.102,242
11 Jun 2024233.80233.60232.00233.80233.8017,249
10 Jun 2024234.90235.00232.80234.10234.101,279
07 Jun 2024235.10236.60233.20234.90234.901,273
06 Jun 2024236.00237.20234.00236.80236.801,966
05 Jun 2024235.50236.60234.80235.30235.30824
04 Jun 2024234.70235.80233.20235.30235.3085,544
03 Jun 2024235.10234.80233.40234.70234.708,521
31 May 2024232.60234.20223.20232.00232.0018,544
30 May 2024232.00233.00231.80232.00232.00943
29 May 2024237.00237.80233.40236.00236.003,146
28 May 2024238.90238.40236.80238.90238.902,522
24 May 2024239.30241.20238.60238.90238.90987
23 May 2024238.90240.80238.60239.30239.304,314
22 May 2024237.60239.20236.00237.80237.80109,802
21 May 2024238.30238.80237.00238.30238.3017,967
20 May 2024240.00240.00240.00240.00240.00-
17 May 2024240.20240.60237.80240.00240.007,075
16 May 2024240.60242.80238.80241.00241.006,095
15 May 2024239.10240.80236.80239.70239.704,331
14 May 2024237.20239.80237.00236.40236.402,496
13 May 2024237.20238.80235.80237.40237.40174
10 May 2024238.50239.60237.60238.70238.7033,621
09 May 2024236.20236.20236.20236.20236.20-
08 May 2024236.40237.60235.60236.20236.207,690
07 May 2024234.50235.40232.80234.50234.506,160
03 May 2024229.20232.40229.40229.20229.20425
02 May 2024229.00229.40227.20228.80228.8025,559
01 May 2024230.00230.00230.00228.60228.6068
30 Apr 2024228.80231.60229.40228.60228.602,664
29 Apr 2024228.80230.60229.40229.20229.20595
26 Apr 2024228.00229.97227.60227.70227.708,370
25 Apr 2024229.60230.00225.40229.20229.2013,941
24 Apr 2024229.20232.20229.00229.20229.2012,937
23 Apr 2024227.10228.40225.40225.60225.608,486
22 Apr 2024226.50227.82223.17226.90226.9043,825
19 Apr 2024224.20226.00222.40223.70223.7017,149
18 Apr 2024225.80227.20221.99223.10223.1096,041
17 Apr 2024222.10225.40222.20221.80221.8012,671
16 Apr 2024221.60223.20220.80222.50222.5017,505
15 Apr 2024221.40226.00219.60221.40221.409,317
12 Apr 2024225.80226.20220.80225.40225.4048,424
11 Apr 2024223.70225.40222.20224.00224.007,197
10 Apr 2024226.10226.40221.00225.40225.4012,674
09 Apr 2024225.20226.00224.01225.40225.4021,932
08 Apr 2024224.40226.20223.80224.40224.40179,470
05 Apr 2024221.80226.60221.20223.30223.3012,195
04 Apr 2024227.70227.40223.60227.30227.3016,671
03 Apr 2024226.90227.80225.60226.70226.7013,074
02 Apr 2024227.10230.20225.60227.10227.10237,621
28 Mar 2024228.50229.10226.60228.30228.3084,959
27 Mar 2024229.25229.40219.70229.05229.0579,455
26 Mar 2024231.25231.70226.80224.40224.4042,450
25 Mar 2024233.25233.00230.70233.35233.3540,031
22 Mar 2024234.70235.10232.00235.05235.05113,737
21 Mar 2024234.30237.00231.50234.00234.0010,267
21 Mar 20241 Dividend
20 Mar 2024234.60236.90228.60236.80235.80135,463
19 Mar 2024234.40237.30232.20234.30233.3178,241
18 Mar 2024235.45237.30233.20235.45234.4694,969
15 Mar 2024233.15236.20233.40233.45232.4626,958
14 Mar 2024234.20235.50232.80233.85232.8621,757
13 Mar 2024234.20235.90231.70233.45232.4616,453
12 Mar 2024231.65233.30229.00231.85230.87108,860
11 Mar 2024231.65233.90229.20230.90229.92167,070
08 Mar 2024233.55234.50231.40233.25232.2613,994
07 Mar 2024230.70233.30229.50230.70229.734,160
06 Mar 2024230.70232.60229.40230.70229.73137,267
05 Mar 2024227.05233.90218.10228.20227.2418,657
04 Mar 2024230.00240.00231.60233.45232.467,036
01 Mar 2024233.05233.30231.20233.55232.5619,925
29 Feb 2024234.90236.30232.00235.05234.0617,428
28 Feb 2024231.15234.80229.80230.90229.92116,857
27 Feb 2024232.70232.43230.30232.40231.4227,254
26 Feb 2024233.85235.70231.40234.40233.416,757
23 Feb 2024231.75234.70230.60232.00231.0266,407
22 Feb 2024233.35234.00229.70234.00233.0110,618
21 Feb 2024230.70232.40230.50231.05230.073,837
20 Feb 2024231.45232.10229.10231.65230.678,417
19 Feb 2024230.80232.60228.90229.55228.585,352
16 Feb 2024230.20231.70227.50230.60229.6312,168
15 Feb 2024229.65231.40225.40227.65226.6923,840
14 Feb 2024214.20226.80212.90221.55220.6154,980
13 Feb 2024218.20218.20215.12217.55216.6344,483
12 Feb 2024215.85218.10214.80217.05216.1327,204
09 Feb 2024214.60216.70205.50215.35214.4414,025
08 Feb 2024215.05222.20214.40215.45214.5423,805
07 Feb 2024215.35216.30214.45215.45214.5412,493
06 Feb 2024213.55220.60212.20217.55216.636,804
05 Feb 2024215.75215.53213.20215.65214.7410,620
02 Feb 2024216.20217.40214.00216.80215.889,754
01 Feb 2024214.70216.50213.80215.45214.5442,866
31 Jan 2024215.25218.20206.60216.70215.78105,942
30 Jan 2024215.75217.20213.60218.10217.1850,872
29 Jan 2024212.40215.70211.40212.60211.7017,758
26 Jan 2024211.75215.50210.81210.70209.8112,479
25 Jan 2024207.45211.22206.40208.90208.025,511
24 Jan 2024207.55208.80206.70208.10207.228,464
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...