Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,054.91 +1,499.96 (+2.65%) CMC Crypto 200
1,206.53 -2.17 (-0.18%)
Schindler Holding AG (SCHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | 13,134 |
| 04 Jul 2024 | 228.00 | 228.00 | 223.50 | 225.50 | 225.50 | 14,201 |
| 03 Jul 2024 | 224.00 | 225.00 | 222.50 | 225.00 | 225.00 | 16,461 |
| 02 Jul 2024 | 221.00 | 223.00 | 220.50 | 223.00 | 223.00 | 17,187 |
| 01 Jul 2024 | 225.50 | 225.50 | 221.50 | 222.50 | 222.50 | 12,649 |
| 28 Jun 2024 | 223.00 | 224.50 | 222.50 | 224.00 | 224.00 | 19,268 |
| 27 Jun 2024 | 221.50 | 224.00 | 220.50 | 222.50 | 222.50 | 11,922 |
| 26 Jun 2024 | 222.00 | 224.50 | 219.00 | 220.50 | 220.50 | 24,697 |
| 25 Jun 2024 | 230.00 | 230.00 | 223.00 | 223.50 | 223.50 | 24,532 |
| 24 Jun 2024 | 230.00 | 230.50 | 228.00 | 230.50 | 230.50 | 26,882 |
| 21 Jun 2024 | 230.50 | 231.50 | 229.00 | 229.00 | 229.00 | 87,834 |
| 20 Jun 2024 | 230.00 | 231.50 | 228.00 | 231.50 | 231.50 | 24,109 |
| 19 Jun 2024 | 229.50 | 229.50 | 225.50 | 227.50 | 227.50 | 13,604 |
| 18 Jun 2024 | 231.00 | 233.00 | 228.00 | 229.50 | 229.50 | 12,388 |
| 17 Jun 2024 | 229.50 | 231.50 | 227.00 | 231.00 | 231.00 | 12,776 |
| 14 Jun 2024 | 230.50 | 230.50 | 227.50 | 230.50 | 230.50 | 8,829 |
| 13 Jun 2024 | 230.00 | 230.50 | 228.00 | 230.00 | 230.00 | 20,833 |
| 12 Jun 2024 | 230.00 | 231.50 | 229.50 | 230.50 | 230.50 | 19,114 |
| 11 Jun 2024 | 229.00 | 231.50 | 228.00 | 229.00 | 229.00 | 19,380 |
| 10 Jun 2024 | 229.00 | 230.50 | 228.00 | 229.00 | 229.00 | 6,814 |
| 07 Jun 2024 | 230.00 | 231.00 | 229.00 | 230.50 | 230.50 | 14,255 |
| 06 Jun 2024 | 231.00 | 232.00 | 228.50 | 230.50 | 230.50 | 10,009 |
| 05 Jun 2024 | 231.00 | 231.50 | 229.50 | 231.00 | 231.00 | 14,810 |
| 04 Jun 2024 | 228.00 | 230.50 | 228.00 | 229.00 | 229.00 | 23,514 |
| 03 Jun 2024 | 228.00 | 230.00 | 228.00 | 229.50 | 229.50 | 10,947 |
| 31 May 2024 | 227.00 | 229.00 | 226.50 | 228.00 | 228.00 | 84,152 |
| 30 May 2024 | 227.00 | 228.00 | 226.50 | 228.00 | 228.00 | 15,293 |
| 29 May 2024 | 231.50 | 231.50 | 227.50 | 228.50 | 228.50 | 24,300 |
| 28 May 2024 | 235.00 | 235.00 | 231.00 | 232.50 | 232.50 | 20,721 |
| 27 May 2024 | 236.00 | 236.50 | 233.00 | 234.50 | 234.50 | 20,896 |
| 24 May 2024 | 233.50 | 237.00 | 233.00 | 236.00 | 236.00 | 26,695 |
| 23 May 2024 | 234.50 | 235.00 | 232.50 | 234.50 | 234.50 | 17,616 |
| 22 May 2024 | 232.50 | 234.50 | 232.00 | 234.50 | 234.50 | 16,124 |
| 21 May 2024 | 232.00 | 233.50 | 231.50 | 233.00 | 233.00 | 23,993 |
| 17 May 2024 | 233.50 | 234.00 | 231.50 | 232.50 | 232.50 | 17,737 |
| 16 May 2024 | 235.00 | 236.00 | 234.00 | 234.50 | 234.50 | 19,628 |
| 15 May 2024 | 233.00 | 235.00 | 231.00 | 235.00 | 235.00 | 24,244 |
| 14 May 2024 | 230.00 | 233.50 | 229.50 | 233.00 | 233.00 | 21,528 |
| 13 May 2024 | 231.50 | 231.50 | 229.00 | 230.50 | 230.50 | 13,681 |
| 10 May 2024 | 230.00 | 231.50 | 229.50 | 230.50 | 230.50 | 23,222 |
| 08 May 2024 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 15,478 |
| 07 May 2024 | 226.50 | 228.00 | 225.00 | 228.00 | 228.00 | 14,196 |
| 06 May 2024 | 224.50 | 227.00 | 224.00 | 226.50 | 226.50 | 18,677 |
| 03 May 2024 | 223.00 | 225.50 | 221.50 | 225.00 | 225.00 | 28,390 |
| 02 May 2024 | 220.50 | 223.50 | 220.50 | 223.00 | 223.00 | 21,414 |
| 30 Apr 2024 | 223.50 | 225.00 | 222.50 | 224.50 | 224.50 | 19,471 |
| 29 Apr 2024 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | 11,279 |
| 26 Apr 2024 | 220.00 | 222.50 | 220.00 | 222.50 | 222.50 | 12,091 |
| 25 Apr 2024 | 224.50 | 224.50 | 218.00 | 220.50 | 220.50 | 16,825 |
| 24 Apr 2024 | 221.50 | 225.00 | 221.50 | 222.50 | 222.50 | 11,201 |
| 23 Apr 2024 | 220.00 | 221.50 | 218.50 | 221.50 | 221.50 | 17,330 |
| 22 Apr 2024 | 219.50 | 221.50 | 216.50 | 220.50 | 220.50 | 21,585 |
| 19 Apr 2024 | 219.00 | 220.00 | 216.00 | 219.50 | 219.50 | 19,471 |
| 18 Apr 2024 | 220.00 | 220.00 | 213.00 | 219.50 | 219.50 | 30,900 |
| 17 Apr 2024 | 215.00 | 218.00 | 215.00 | 216.00 | 216.00 | 11,021 |
| 16 Apr 2024 | 215.50 | 216.50 | 213.50 | 215.00 | 215.00 | 11,956 |
| 15 Apr 2024 | 213.00 | 218.50 | 213.00 | 217.50 | 217.50 | 20,432 |
| 12 Apr 2024 | 217.00 | 219.00 | 214.00 | 215.00 | 215.00 | 16,883 |
| 11 Apr 2024 | 216.00 | 217.00 | 214.00 | 217.00 | 217.00 | 27,853 |
| 10 Apr 2024 | 219.00 | 219.50 | 214.00 | 217.00 | 217.00 | 24,067 |
| 09 Apr 2024 | 218.50 | 220.00 | 217.00 | 218.00 | 218.00 | 12,627 |
| 08 Apr 2024 | 219.50 | 219.50 | 217.50 | 219.50 | 219.50 | 10,952 |
| 05 Apr 2024 | 218.00 | 219.00 | 216.00 | 219.00 | 219.00 | 19,076 |
| 04 Apr 2024 | 220.50 | 221.00 | 217.00 | 218.50 | 218.50 | 10,729 |
| 03 Apr 2024 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 15,031 |
| 02 Apr 2024 | 219.00 | 221.50 | 219.00 | 221.00 | 221.00 | 26,261 |
| 28 Mar 2024 | 220.80 | 221.40 | 219.20 | 220.00 | 220.00 | 25,566 |
| 27 Mar 2024 | 223.00 | 223.00 | 220.60 | 221.20 | 221.20 | 16,077 |
| 26 Mar 2024 | 222.60 | 224.60 | 217.80 | 222.60 | 222.60 | 40,574 |
| 25 Mar 2024 | 223.00 | 225.20 | 222.20 | 222.80 | 222.80 | 15,696 |
| 22 Mar 2024 | 226.80 | 227.40 | 223.20 | 224.40 | 224.40 | 33,976 |
| 21 Mar 2024 | 226.60 | 227.40 | 224.60 | 226.80 | 226.80 | 32,023 |
| 21 Mar 2024 | 1 Dividend | |||||
| 20 Mar 2024 | 228.60 | 229.60 | 226.80 | 229.00 | 228.00 | 27,856 |
| 19 Mar 2024 | 226.40 | 229.80 | 225.40 | 229.40 | 228.40 | 34,707 |
| 18 Mar 2024 | 228.60 | 229.00 | 226.60 | 227.60 | 226.61 | 31,631 |
| 15 Mar 2024 | 226.60 | 229.20 | 226.00 | 228.40 | 227.40 | 58,524 |
| 14 Mar 2024 | 227.40 | 228.00 | 226.40 | 227.20 | 226.21 | 18,235 |
| 13 Mar 2024 | 227.00 | 227.40 | 224.80 | 227.40 | 226.41 | 27,525 |
| 12 Mar 2024 | 225.00 | 226.60 | 224.20 | 226.40 | 225.41 | 20,657 |
| 11 Mar 2024 | 225.40 | 226.20 | 222.20 | 223.80 | 222.82 | 18,666 |
| 08 Mar 2024 | 227.00 | 227.00 | 224.40 | 226.80 | 225.81 | 14,475 |
| 07 Mar 2024 | 224.40 | 227.00 | 223.40 | 227.00 | 226.01 | 18,533 |
| 06 Mar 2024 | 223.40 | 225.00 | 222.60 | 225.00 | 224.02 | 16,778 |
| 05 Mar 2024 | 221.80 | 225.00 | 221.60 | 223.60 | 222.62 | 17,391 |
| 04 Mar 2024 | 224.60 | 226.60 | 223.80 | 226.60 | 225.61 | 14,986 |
| 01 Mar 2024 | 225.20 | 226.00 | 223.00 | 225.40 | 224.42 | 24,422 |
| 29 Feb 2024 | 226.80 | 227.80 | 224.00 | 224.80 | 223.82 | 45,014 |
| 28 Feb 2024 | 222.60 | 226.60 | 222.60 | 226.60 | 225.61 | 19,397 |
| 27 Feb 2024 | 227.60 | 227.60 | 222.60 | 223.60 | 222.62 | 18,629 |
| 26 Feb 2024 | 226.00 | 227.00 | 223.80 | 224.00 | 223.02 | 16,503 |
| 23 Feb 2024 | 222.00 | 226.80 | 222.00 | 226.80 | 225.81 | 21,412 |
| 22 Feb 2024 | 225.00 | 226.20 | 221.20 | 223.00 | 222.03 | 31,057 |
| 21 Feb 2024 | 223.40 | 225.00 | 222.40 | 225.00 | 224.02 | 20,212 |
| 20 Feb 2024 | 222.00 | 223.60 | 221.40 | 223.40 | 222.42 | 24,112 |
| 19 Feb 2024 | 221.00 | 222.00 | 219.60 | 221.80 | 220.83 | 17,189 |
| 16 Feb 2024 | 221.00 | 223.00 | 220.00 | 222.60 | 221.63 | 24,572 |
| 15 Feb 2024 | 218.80 | 222.60 | 217.40 | 220.20 | 219.24 | 53,442 |
| 14 Feb 2024 | 207.20 | 217.80 | 205.60 | 217.20 | 216.25 | 39,178 |
| 13 Feb 2024 | 208.20 | 209.40 | 206.40 | 208.60 | 207.69 | 11,984 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.