Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,102.05 -150.79 (-0.23%) CMC Crypto 200
1,321.40 -38.93 (-2.86%)
Schindler Holding AG (SCHPZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 04:19PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 232.80 | 234.00 | 231.80 | 231.80 | 231.80 | 10,080 |
| 20 Jun 2024 | 231.60 | 234.40 | 231.50 | 233.80 | 233.80 | 11,612 |
| 19 Jun 2024 | 232.60 | 233.00 | 228.60 | 230.80 | 230.80 | 18,646 |
| 18 Jun 2024 | 238.00 | 238.80 | 232.80 | 233.40 | 233.40 | 11,435 |
| 17 Jun 2024 | 235.40 | 237.20 | 234.80 | 237.20 | 237.20 | 17,915 |
| 14 Jun 2024 | 234.80 | 236.00 | 232.60 | 235.40 | 235.40 | 15,662 |
| 13 Jun 2024 | 235.80 | 235.80 | 233.40 | 234.80 | 234.80 | 12,961 |
| 12 Jun 2024 | 234.00 | 236.60 | 233.80 | 235.60 | 235.60 | 10,715 |
| 11 Jun 2024 | 233.80 | 234.20 | 232.20 | 232.80 | 232.80 | 10,859 |
| 10 Jun 2024 | 234.60 | 235.00 | 232.90 | 233.50 | 233.50 | 12,305 |
| 07 Jun 2024 | 235.00 | 235.90 | 233.80 | 234.60 | 234.60 | 12,459 |
| 06 Jun 2024 | 236.80 | 237.20 | 234.00 | 234.80 | 234.80 | 8,856 |
| 05 Jun 2024 | 235.60 | 236.80 | 234.80 | 235.60 | 235.60 | 7,965 |
| 04 Jun 2024 | 234.60 | 236.00 | 232.80 | 234.60 | 234.60 | 10,237 |
| 03 Jun 2024 | 234.80 | 235.00 | 233.20 | 234.60 | 234.60 | 15,487 |
| 31 May 2024 | 232.00 | 234.20 | 231.40 | 233.90 | 233.90 | 13,813 |
| 30 May 2024 | 232.00 | 233.20 | 231.80 | 232.40 | 232.40 | 10,983 |
| 29 May 2024 | 237.20 | 237.20 | 233.20 | 233.40 | 233.40 | 15,606 |
| 28 May 2024 | 239.00 | 239.00 | 236.60 | 237.40 | 237.40 | 10,745 |
| 24 May 2024 | 239.00 | 241.60 | 238.80 | 240.80 | 240.80 | 8,924 |
| 23 May 2024 | 239.20 | 240.20 | 238.20 | 239.20 | 239.20 | 6,914 |
| 22 May 2024 | 237.20 | 239.40 | 236.80 | 239.10 | 239.10 | 18,061 |
| 21 May 2024 | 238.60 | 238.80 | 237.20 | 238.00 | 238.00 | 17,075 |
| 20 May 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| 17 May 2024 | 240.60 | 240.60 | 237.60 | 238.80 | 238.80 | 9,372 |
| 16 May 2024 | 241.00 | 243.00 | 240.20 | 241.30 | 241.30 | 14,638 |
| 15 May 2024 | 239.40 | 240.80 | 238.20 | 240.70 | 240.70 | 15,656 |
| 14 May 2024 | 237.60 | 239.80 | 236.80 | 239.20 | 239.20 | 13,665 |
| 13 May 2024 | 237.40 | 238.80 | 237.00 | 237.20 | 237.20 | 10,342 |
| 10 May 2024 | 238.40 | 239.60 | 237.40 | 237.50 | 237.50 | 17,060 |
| 09 May 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - |
| 08 May 2024 | 235.60 | 237.60 | 235.60 | 237.20 | 237.20 | 9,845 |
| 07 May 2024 | 234.80 | 235.40 | 232.80 | 235.20 | 235.20 | 11,756 |
| 03 May 2024 | 229.20 | 232.60 | 229.00 | 232.00 | 232.00 | 10,894 |
| 02 May 2024 | 228.80 | 229.60 | 227.60 | 228.90 | 228.90 | 12,178 |
| 01 May 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - |
| 30 Apr 2024 | 229.40 | 231.70 | 229.00 | 230.40 | 230.40 | 18,145 |
| 29 Apr 2024 | 229.00 | 230.80 | 229.00 | 229.60 | 229.60 | 10,939 |
| 26 Apr 2024 | 228.20 | 230.00 | 227.60 | 229.80 | 229.80 | 9,961 |
| 25 Apr 2024 | 229.20 | 229.60 | 225.00 | 227.30 | 227.30 | 22,682 |
| 24 Apr 2024 | 229.40 | 232.60 | 228.80 | 229.20 | 229.20 | 16,908 |
| 23 Apr 2024 | 226.80 | 228.50 | 225.40 | 228.00 | 228.00 | 23,351 |
| 22 Apr 2024 | 226.60 | 227.80 | 222.80 | 226.60 | 226.60 | 35,042 |
| 19 Apr 2024 | 223.20 | 226.20 | 222.20 | 226.20 | 226.20 | 18,351 |
| 18 Apr 2024 | 226.40 | 226.80 | 220.20 | 225.80 | 225.80 | 32,829 |
| 17 Apr 2024 | 222.20 | 225.60 | 222.00 | 224.40 | 224.40 | 38,925 |
| 16 Apr 2024 | 221.00 | 223.60 | 220.60 | 222.10 | 222.10 | 14,736 |
| 15 Apr 2024 | 221.60 | 226.00 | 221.60 | 224.40 | 224.40 | 19,198 |
| 12 Apr 2024 | 226.00 | 227.00 | 220.80 | 221.00 | 221.00 | 24,633 |
| 11 Apr 2024 | 223.80 | 225.20 | 222.40 | 224.20 | 224.20 | 18,870 |
| 10 Apr 2024 | 225.90 | 226.40 | 220.50 | 223.60 | 223.60 | 15,476 |
| 09 Apr 2024 | 225.20 | 225.80 | 223.80 | 225.00 | 225.00 | 16,033 |
| 08 Apr 2024 | 224.60 | 226.20 | 223.60 | 226.20 | 226.20 | 12,368 |
| 05 Apr 2024 | 223.60 | 224.70 | 223.20 | 224.20 | 224.20 | 14,668 |
| 04 Apr 2024 | 227.40 | 227.60 | 223.40 | 225.00 | 225.00 | 20,701 |
| 03 Apr 2024 | 226.80 | 227.80 | 225.40 | 227.40 | 227.40 | 23,217 |
| 02 Apr 2024 | 227.40 | 228.80 | 225.60 | 226.40 | 226.40 | 17,994 |
| 28 Mar 2024 | 228.00 | 228.80 | 226.50 | 227.35 | 227.35 | 19,447 |
| 27 Mar 2024 | 229.00 | 229.60 | 227.60 | 228.00 | 228.00 | 21,272 |
| 26 Mar 2024 | 231.20 | 232.50 | 224.50 | 228.90 | 228.90 | 36,759 |
| 25 Mar 2024 | 233.20 | 233.60 | 230.60 | 231.10 | 231.10 | 16,106 |
| 22 Mar 2024 | 234.60 | 235.70 | 231.65 | 233.80 | 233.80 | 18,499 |
| 21 Mar 2024 | 234.50 | 235.20 | 231.70 | 233.80 | 233.80 | 36,277 |
| 21 Mar 2024 | 1 Dividend | |||||
| 20 Mar 2024 | 236.90 | 236.90 | 234.10 | 235.50 | 234.50 | 24,639 |
| 19 Mar 2024 | 234.60 | 237.45 | 232.10 | 236.90 | 235.89 | 26,198 |
| 18 Mar 2024 | 235.50 | 235.90 | 233.10 | 234.50 | 233.50 | 19,151 |
| 15 Mar 2024 | 233.50 | 236.30 | 233.00 | 235.80 | 234.80 | 18,766 |
| 14 Mar 2024 | 234.25 | 234.30 | 232.70 | 233.60 | 232.61 | 17,765 |
| 13 Mar 2024 | 234.20 | 234.20 | 231.60 | 233.10 | 232.11 | 16,101 |
| 12 Mar 2024 | 231.90 | 233.20 | 231.25 | 233.15 | 232.16 | 26,990 |
| 11 Mar 2024 | 231.40 | 232.30 | 229.30 | 229.90 | 228.92 | 14,928 |
| 08 Mar 2024 | 233.50 | 233.65 | 231.25 | 232.70 | 231.71 | 17,146 |
| 07 Mar 2024 | 230.50 | 233.30 | 229.80 | 233.00 | 232.01 | 20,230 |
| 06 Mar 2024 | 230.70 | 231.10 | 229.90 | 230.80 | 229.82 | 18,970 |
| 05 Mar 2024 | 227.40 | 232.55 | 227.40 | 231.00 | 230.02 | 26,774 |
| 04 Mar 2024 | 233.20 | 233.80 | 231.60 | 233.70 | 232.71 | 13,264 |
| 01 Mar 2024 | 233.55 | 234.30 | 231.00 | 233.10 | 232.11 | 17,509 |
| 29 Feb 2024 | 235.20 | 236.30 | 232.00 | 232.70 | 231.71 | 27,735 |
| 28 Feb 2024 | 230.80 | 234.80 | 230.80 | 234.70 | 233.70 | 25,774 |
| 27 Feb 2024 | 232.60 | 232.60 | 230.50 | 230.90 | 229.92 | 23,229 |
| 26 Feb 2024 | 234.20 | 235.30 | 231.40 | 231.40 | 230.42 | 21,711 |
| 23 Feb 2024 | 231.90 | 234.80 | 230.55 | 234.10 | 233.11 | 24,866 |
| 22 Feb 2024 | 233.50 | 234.50 | 229.70 | 231.90 | 230.92 | 30,790 |
| 21 Feb 2024 | 231.00 | 232.00 | 230.30 | 231.90 | 230.92 | 24,278 |
| 20 Feb 2024 | 231.40 | 232.10 | 230.20 | 231.50 | 230.52 | 19,660 |
| 19 Feb 2024 | 230.70 | 231.00 | 228.50 | 230.05 | 229.07 | 13,475 |
| 16 Feb 2024 | 230.30 | 231.70 | 228.40 | 231.60 | 230.62 | 20,910 |
| 15 Feb 2024 | 229.50 | 231.80 | 226.70 | 228.80 | 227.83 | 48,418 |
| 14 Feb 2024 | 214.90 | 226.90 | 214.90 | 226.70 | 225.74 | 67,908 |
| 13 Feb 2024 | 218.20 | 218.20 | 215.10 | 217.35 | 216.43 | 16,430 |
| 12 Feb 2024 | 217.25 | 218.35 | 215.80 | 217.80 | 216.88 | 21,558 |
| 09 Feb 2024 | 214.30 | 216.70 | 214.30 | 215.65 | 214.73 | 11,466 |
| 08 Feb 2024 | 215.40 | 217.00 | 214.30 | 215.00 | 214.09 | 15,847 |
| 07 Feb 2024 | 215.20 | 216.60 | 214.25 | 214.50 | 213.59 | 25,993 |
| 06 Feb 2024 | 220.00 | 220.60 | 213.80 | 216.10 | 215.18 | 25,693 |
| 05 Feb 2024 | 215.40 | 216.00 | 213.10 | 213.30 | 212.39 | 11,061 |
| 02 Feb 2024 | 216.10 | 216.90 | 214.80 | 215.80 | 214.88 | 10,267 |
| 01 Feb 2024 | 215.00 | 216.60 | 214.00 | 215.15 | 214.24 | 19,025 |
| 31 Jan 2024 | 215.20 | 218.50 | 215.10 | 216.90 | 215.98 | 25,253 |
| *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.