Singapore markets closed

Schindler Holding AG (0QO1.L)

LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
176.50-5.65 (-3.10%)
At close: 07:39AM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2024229.25229.40219.70228.50228.5079,455
26 Mar 2024231.25231.70226.80228.50228.5042,451
25 Mar 2024233.25233.00230.70231.20231.2040,031
22 Mar 2024234.70235.10232.00233.09233.09113,737
21 Mar 2024234.30237.00231.50234.48234.4810,268
21 Mar 20245 Dividend
20 Mar 2024234.60236.90228.60235.48230.48135,464
19 Mar 2024234.40237.30232.20236.98231.9478,242
18 Mar 2024235.45237.30233.20234.41229.4394,969
15 Mar 2024233.15236.20233.40234.80229.812,667
14 Mar 2024234.20235.50232.80233.78228.8121,757
13 Mar 2024234.20235.90231.70233.74228.7716,454
12 Mar 2024231.65233.30229.00233.30228.35103,127
11 Mar 2024231.65233.90229.20230.40225.51167,071
08 Mar 2024233.55234.50231.40232.50227.5611,957
07 Mar 2024230.70233.30229.50230.50225.614,160
06 Mar 2024230.70232.60229.40231.10226.19137,267
05 Mar 2024227.05233.90218.10231.60226.6818,657
04 Mar 2024230.00240.00231.60233.42228.477,036
01 Mar 2024233.05233.30231.20232.76227.8119,925
29 Feb 2024234.90236.30232.00233.37228.4117,429
28 Feb 2024231.15234.80229.80234.77229.79116,857
27 Feb 2024232.70232.43230.30231.41226.5027,254
26 Feb 2024233.85235.70231.40232.78227.846,757
23 Feb 2024231.75234.70230.60234.16229.1966,407
22 Feb 2024233.35234.00229.70230.76225.8610,618
21 Feb 2024230.70232.40230.50231.80226.883,837
20 Feb 2024231.45232.10229.10231.27226.368,418
19 Feb 2024230.80232.60228.90229.61224.745,353
16 Feb 2024230.20231.70227.50230.86225.9612,169
15 Feb 2024229.65231.40225.40228.90224.0423,840
14 Feb 2024214.20226.80212.90225.91221.1154,981
13 Feb 2024218.20218.20215.12216.92212.3244,483
12 Feb 2024215.85218.10214.80217.90213.2727,205
09 Feb 2024214.60216.70205.50216.10211.5114,026
08 Feb 2024215.05222.20214.40214.72210.1623,805
07 Feb 2024215.35216.30214.45215.38210.816,490
06 Feb 2024213.55220.60212.20215.38210.816,805
05 Feb 2024215.75215.53213.20213.50208.9710,620
02 Feb 2024216.20217.40214.00215.32210.752,597
01 Feb 2024214.70216.50213.80215.30210.7336,854
31 Jan 2024215.25218.20206.60215.97211.38105,942
30 Jan 2024215.75217.20213.60215.50210.9250,872
29 Jan 2024212.40215.70211.40215.07210.5017,759
26 Jan 2024211.75215.50210.81214.11209.5612,479
25 Jan 2024207.45211.22206.40209.63205.185,511
24 Jan 2024207.55208.80206.70207.35202.958,465
23 Jan 2024209.63209.30202.80207.30202.9041,212
22 Jan 2024203.38204.20200.10203.52199.2090,789
19 Jan 2024205.07205.30201.20202.57198.279,448
18 Jan 2024204.98205.80202.40203.50199.1815,309
17 Jan 2024208.70205.30202.50204.10199.7788,725
16 Jan 2024205.85206.80204.40206.50202.1210,644
15 Jan 2024209.25209.60206.40207.40203.008,664
12 Jan 2024206.60209.60205.30209.30204.867,826
11 Jan 2024205.52209.50205.50206.60202.2110,325
10 Jan 2024208.50208.30206.20206.80202.418,550
09 Jan 2024208.23209.70207.00207.01202.618,209
08 Jan 2024210.00208.60206.50206.92202.523,453
05 Jan 2024208.43209.60206.00208.10203.6817,748
04 Jan 2024212.70213.40208.20213.20208.6724,982
03 Jan 2024207.75213.70208.40212.20207.6950,362
02 Jan 2024------
29 Dec 2023209.15211.20208.40210.30205.838,957
28 Dec 2023209.75210.70209.10209.33204.8929,770
27 Dec 2023209.65210.80208.40210.23205.7644,185
22 Dec 2023208.32209.80208.60209.68205.228,951
21 Dec 2023207.93209.60206.80209.60205.15130,835
20 Dec 2023207.38208.80206.30208.77204.3417,439
19 Dec 2023207.55210.00207.70208.00203.5815,463
18 Dec 2023206.00207.50204.50206.58202.1927,499
15 Dec 2023209.05209.90206.50208.01203.5970,794
14 Dec 2023207.82209.40205.40207.79203.3764,511
13 Dec 2023203.73206.10203.60205.16200.8022,403
12 Dec 2023202.20204.20200.40203.47199.1513,909
11 Dec 2023201.93204.30201.10202.09197.8027,083
08 Dec 2023200.30202.70198.80201.90197.6128,750
07 Dec 2023194.68201.00194.85200.00195.7514,944
06 Dec 2023196.40197.35195.10195.33191.1814,616
05 Dec 2023194.70195.75194.35195.55191.404,638
04 Dec 2023196.60196.65194.35195.75191.599,216
01 Dec 2023195.85197.65195.65196.45192.2822,859
30 Nov 2023196.10196.85194.95196.85192.6739,484
29 Nov 2023195.27196.70194.75196.09191.9214,733
28 Nov 2023195.18196.60193.85194.91190.7763,368
27 Nov 2023192.98197.95195.18195.20191.0613,024
24 Nov 2023196.30196.95194.20195.66191.50136,341
23 Nov 2023195.27197.00193.30196.95192.779,367
22 Nov 2023194.32195.75193.10193.10189.00109,083
21 Nov 2023192.60195.00192.05193.60189.4927,840
20 Nov 2023192.98194.60190.85193.35189.244,846
17 Nov 2023192.02193.75190.55193.20189.1035,899
16 Nov 2023189.05193.20191.50192.25188.1785,775
15 Nov 2023193.55195.85192.35192.55188.468,114
14 Nov 2023190.00192.95188.80192.50188.4116,970
13 Nov 2023190.90191.71189.55189.90185.8714,368
10 Nov 2023191.93192.75191.10191.35187.2913,639
09 Nov 2023190.35193.90189.95191.73187.668,609
08 Nov 2023188.77189.90187.30188.35184.355,889
07 Nov 2023189.25190.70186.45189.42185.4031,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...