Swiss - Delayed Quote CHF
Schindler Holding AG (SCHP.SW)
292.40
-3.40
(-1.15%)
At close: May 30 at 5:31:45 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 295.60 | 297.00 | 292.40 | 292.40 | 292.40 | 190,820 |
| May 28, 2025 | 298.00 | 299.00 | 295.60 | 295.80 | 295.80 | 73,497 |
| May 27, 2025 | 300.40 | 300.80 | 298.80 | 298.80 | 298.80 | 68,333 |
| May 26, 2025 | 299.80 | 301.20 | 299.00 | 300.60 | 300.60 | 52,081 |
| May 23, 2025 | 298.20 | 299.40 | 294.20 | 297.20 | 297.20 | 114,931 |
| May 22, 2025 | 302.60 | 303.40 | 297.00 | 299.00 | 299.00 | 196,615 |
| May 21, 2025 | 304.20 | 306.00 | 303.40 | 305.20 | 305.20 | 69,158 |
| May 20, 2025 | 305.00 | 306.80 | 303.80 | 305.60 | 305.60 | 76,581 |
| May 19, 2025 | 301.60 | 305.00 | 300.20 | 305.00 | 305.00 | 74,540 |
| May 16, 2025 | 299.60 | 302.40 | 299.40 | 301.60 | 301.60 | 73,311 |
| May 15, 2025 | 297.00 | 299.80 | 295.40 | 299.80 | 299.80 | 86,837 |
| May 14, 2025 | 295.00 | 298.20 | 294.00 | 296.20 | 296.20 | 120,532 |
| May 13, 2025 | 292.80 | 295.20 | 290.00 | 294.80 | 294.80 | 89,385 |
| May 12, 2025 | 294.80 | 297.40 | 292.60 | 293.80 | 293.80 | 104,005 |
| May 9, 2025 | 296.00 | 296.60 | 293.60 | 295.20 | 295.20 | 87,825 |
| May 8, 2025 | 296.80 | 296.80 | 292.80 | 294.00 | 294.00 | 91,375 |
| May 7, 2025 | 295.00 | 295.80 | 292.20 | 294.40 | 294.40 | 104,613 |
| May 6, 2025 | 296.40 | 296.80 | 294.60 | 295.80 | 295.80 | 107,476 |
| May 5, 2025 | 296.60 | 298.20 | 293.40 | 296.40 | 296.40 | 100,968 |
| May 2, 2025 | 293.40 | 300.20 | 293.40 | 295.80 | 295.80 | 161,654 |
| Apr 30, 2025 | 281.60 | 300.80 | 280.20 | 300.80 | 300.80 | 327,917 |
| Apr 29, 2025 | 275.00 | 278.40 | 274.80 | 275.40 | 275.40 | 133,268 |
| Apr 28, 2025 | 275.40 | 277.00 | 274.20 | 276.00 | 276.00 | 100,573 |
| Apr 25, 2025 | 275.00 | 276.80 | 272.60 | 274.80 | 274.80 | 86,137 |
| Apr 24, 2025 | 273.40 | 274.80 | 272.20 | 274.80 | 274.80 | 107,670 |
| Apr 23, 2025 | 278.00 | 278.40 | 272.20 | 273.00 | 273.00 | 141,070 |
| Apr 22, 2025 | 274.60 | 277.00 | 271.80 | 276.20 | 276.20 | 51,299 |
| Apr 17, 2025 | 274.20 | 276.80 | 269.60 | 274.00 | 274.00 | 98,493 |
| Apr 16, 2025 | 273.40 | 277.60 | 273.00 | 277.60 | 277.60 | 127,174 |
| Apr 15, 2025 | 270.40 | 274.00 | 269.40 | 274.00 | 274.00 | 83,312 |
| Apr 14, 2025 | 270.00 | 270.80 | 266.00 | 270.00 | 270.00 | 79,154 |
| Apr 11, 2025 | 261.40 | 265.60 | 258.40 | 265.40 | 265.40 | 110,739 |
| Apr 10, 2025 | 269.80 | 269.80 | 254.40 | 259.20 | 259.20 | 199,226 |
| Apr 9, 2025 | 258.20 | 261.40 | 253.00 | 257.40 | 257.40 | 232,488 |
| Apr 8, 2025 | 261.60 | 265.80 | 258.40 | 262.80 | 262.80 | 175,481 |
| Apr 7, 2025 | 253.00 | 269.40 | 252.00 | 257.80 | 257.80 | 335,093 |
| Apr 4, 2025 | 274.80 | 275.80 | 263.60 | 268.00 | 268.00 | 217,341 |
| Apr 3, 2025 | 271.60 | 277.60 | 270.80 | 277.60 | 277.60 | 201,114 |
| Apr 2, 2025 | 275.80 | 276.80 | 273.40 | 276.40 | 276.40 | 93,162 |
| Apr 1, 2025 | 277.00 | 278.80 | 275.80 | 276.80 | 276.80 | 135,062 |
| Mar 31, 2025 | 273.20 | 276.00 | 273.00 | 275.80 | 275.80 | 160,860 |
| Mar 28, 2025 | 276.00 | 277.20 | 273.60 | 274.80 | 274.80 | 134,327 |
| Mar 27, 2025 | 6 Dividend | |||||
| Mar 27, 2025 | 281.60 | 282.20 | 275.40 | 276.00 | 276.00 | 185,024 |
| Mar 26, 2025 | 287.20 | 288.80 | 286.60 | 288.40 | 282.40 | 98,073 |
| Mar 25, 2025 | 285.40 | 288.20 | 285.00 | 287.40 | 281.42 | 87,464 |
| Mar 24, 2025 | 287.80 | 289.20 | 286.00 | 286.40 | 280.44 | 118,189 |
| Mar 21, 2025 | 286.40 | 288.40 | 286.00 | 287.00 | 281.03 | 147,830 |
| Mar 20, 2025 | 288.40 | 290.40 | 286.00 | 288.00 | 282.01 | 86,857 |
| Mar 19, 2025 | 291.00 | 291.00 | 288.20 | 289.00 | 282.99 | 77,477 |
| Mar 18, 2025 | 288.40 | 289.80 | 287.60 | 288.80 | 282.79 | 92,900 |
| Mar 17, 2025 | 288.60 | 289.00 | 286.80 | 287.80 | 281.81 | 85,507 |
| Mar 14, 2025 | 286.60 | 289.00 | 285.80 | 287.40 | 281.42 | 89,493 |
| Mar 13, 2025 | 285.80 | 287.40 | 284.00 | 286.40 | 280.44 | 135,218 |
| Mar 12, 2025 | 286.00 | 286.60 | 283.80 | 285.00 | 279.07 | 80,996 |
| Mar 11, 2025 | 292.40 | 293.20 | 282.60 | 282.60 | 276.72 | 147,393 |
| Mar 10, 2025 | 288.40 | 292.20 | 286.20 | 291.00 | 284.95 | 180,222 |
| Mar 7, 2025 | 282.60 | 288.80 | 280.00 | 288.40 | 282.40 | 126,482 |
| Mar 6, 2025 | 282.80 | 284.20 | 279.20 | 283.80 | 277.90 | 139,619 |
| Mar 5, 2025 | 282.40 | 283.40 | 279.00 | 281.60 | 275.74 | 176,439 |
| Mar 4, 2025 | 276.80 | 281.60 | 276.80 | 281.00 | 275.15 | 214,743 |
| Mar 3, 2025 | 275.40 | 278.80 | 274.80 | 278.00 | 272.22 | 95,930 |
| Feb 28, 2025 | 273.60 | 275.60 | 273.40 | 275.60 | 269.87 | 178,692 |
| Feb 27, 2025 | 274.60 | 276.20 | 273.60 | 275.00 | 269.28 | 99,467 |
| Feb 26, 2025 | 274.00 | 277.40 | 274.00 | 275.40 | 269.67 | 105,536 |
| Feb 25, 2025 | 272.60 | 275.40 | 272.60 | 274.20 | 268.50 | 96,738 |
| Feb 24, 2025 | 276.60 | 276.60 | 272.40 | 273.60 | 267.91 | 196,867 |
| Feb 21, 2025 | 277.00 | 278.00 | 275.40 | 275.80 | 270.06 | 106,889 |
| Feb 20, 2025 | 275.80 | 277.40 | 274.80 | 276.40 | 270.65 | 94,114 |
| Feb 19, 2025 | 277.40 | 277.60 | 273.60 | 274.80 | 269.08 | 83,811 |
| Feb 18, 2025 | 274.80 | 278.00 | 273.00 | 277.40 | 271.63 | 92,579 |
| Feb 17, 2025 | 275.00 | 275.00 | 271.80 | 273.60 | 267.91 | 69,004 |
| Feb 14, 2025 | 277.00 | 279.60 | 274.40 | 275.40 | 269.67 | 218,428 |
| Feb 13, 2025 | 272.20 | 276.40 | 266.60 | 276.40 | 270.65 | 190,143 |
| Feb 12, 2025 | 264.00 | 271.60 | 260.40 | 269.80 | 264.19 | 257,246 |
| Feb 11, 2025 | 261.60 | 266.60 | 261.60 | 265.80 | 260.27 | 157,559 |
| Feb 10, 2025 | 260.00 | 262.40 | 260.00 | 262.00 | 256.55 | 83,306 |
| Feb 7, 2025 | 262.60 | 263.00 | 260.20 | 260.20 | 254.79 | 67,854 |
| Feb 6, 2025 | 259.00 | 261.40 | 258.20 | 261.00 | 255.57 | 96,039 |
| Feb 5, 2025 | 258.80 | 259.40 | 257.00 | 259.00 | 253.61 | 82,307 |
| Feb 4, 2025 | 259.20 | 260.00 | 256.80 | 258.40 | 253.02 | 97,669 |
| Feb 3, 2025 | 256.00 | 260.40 | 256.00 | 259.60 | 254.20 | 99,138 |
| Jan 31, 2025 | 266.40 | 268.20 | 264.00 | 264.00 | 258.51 | 120,485 |
| Jan 30, 2025 | 262.00 | 267.40 | 261.80 | 266.20 | 260.66 | 159,906 |
| Jan 29, 2025 | 260.60 | 262.60 | 259.40 | 259.40 | 254.00 | 96,748 |
| Jan 28, 2025 | 258.60 | 262.00 | 258.60 | 260.80 | 255.37 | 74,063 |
| Jan 27, 2025 | 255.40 | 259.00 | 254.80 | 258.00 | 252.63 | 114,534 |
| Jan 24, 2025 | 259.20 | 259.40 | 256.60 | 257.80 | 252.44 | 83,155 |
| Jan 23, 2025 | 254.40 | 259.40 | 254.00 | 258.60 | 253.22 | 99,864 |
| Jan 22, 2025 | 254.40 | 255.20 | 251.60 | 254.40 | 249.11 | 130,202 |
| Jan 21, 2025 | 250.40 | 254.60 | 249.40 | 254.60 | 249.30 | 138,552 |
| Jan 20, 2025 | 251.60 | 252.60 | 249.00 | 250.00 | 244.80 | 91,449 |
| Jan 17, 2025 | 250.00 | 252.00 | 249.60 | 251.80 | 246.56 | 70,478 |
| Jan 16, 2025 | 249.20 | 249.40 | 247.00 | 249.00 | 243.82 | 97,922 |
| Jan 15, 2025 | 246.00 | 249.00 | 245.80 | 248.20 | 243.04 | 88,061 |
| Jan 14, 2025 | 246.20 | 248.20 | 246.00 | 246.20 | 241.08 | 106,471 |
| Jan 13, 2025 | 247.60 | 248.00 | 245.20 | 245.60 | 240.49 | 146,772 |
| Jan 10, 2025 | 250.80 | 251.40 | 248.80 | 249.00 | 243.82 | 74,478 |
| Jan 9, 2025 | 249.60 | 251.20 | 249.00 | 250.20 | 244.99 | 77,699 |
| Jan 8, 2025 | 249.20 | 251.80 | 248.80 | 250.40 | 245.19 | 109,836 |
| Jan 7, 2025 | 252.40 | 252.60 | 247.60 | 249.60 | 244.41 | 125,888 |
| Jan 6, 2025 | 250.60 | 252.60 | 248.20 | 252.60 | 247.34 | 161,304 |
| Jan 3, 2025 | 255.60 | 257.40 | 246.20 | 249.20 | 244.02 | 125,535 |
| Dec 30, 2024 | 250.40 | 250.40 | 248.60 | 250.40 | 245.19 | 65,416 |
| Dec 27, 2024 | 249.00 | 251.40 | 248.60 | 250.80 | 245.58 | 62,780 |
| Dec 23, 2024 | 249.00 | 250.20 | 247.80 | 249.00 | 243.82 | 88,650 |
| Dec 20, 2024 | 248.20 | 249.80 | 247.00 | 249.60 | 244.41 | 147,924 |
| Dec 19, 2024 | 252.60 | 254.20 | 249.40 | 250.00 | 244.80 | 147,646 |
| Dec 18, 2024 | 257.60 | 257.60 | 252.40 | 253.80 | 248.52 | 131,594 |
| Dec 17, 2024 | 257.60 | 258.80 | 256.40 | 257.60 | 252.24 | 66,239 |
| Dec 16, 2024 | 258.80 | 259.20 | 257.00 | 258.40 | 253.02 | 69,614 |
| Dec 13, 2024 | 258.60 | 259.80 | 257.40 | 258.40 | 253.02 | 72,256 |
| Dec 12, 2024 | 258.80 | 262.00 | 257.00 | 259.20 | 253.81 | 96,527 |
| Dec 11, 2024 | 258.80 | 262.20 | 258.80 | 260.80 | 255.37 | 88,917 |
| Dec 10, 2024 | 260.40 | 261.20 | 259.00 | 259.80 | 254.39 | 79,072 |
| Dec 9, 2024 | 262.80 | 263.00 | 260.40 | 261.00 | 255.57 | 73,352 |
| Dec 6, 2024 | 257.60 | 262.20 | 256.00 | 262.00 | 256.55 | 144,426 |
| Dec 5, 2024 | 263.60 | 265.00 | 262.80 | 264.40 | 258.90 | 109,395 |
| Dec 4, 2024 | 260.20 | 263.60 | 259.80 | 263.60 | 258.12 | 86,549 |
| Dec 3, 2024 | 257.20 | 259.40 | 256.60 | 259.20 | 253.81 | 81,069 |
| Dec 2, 2024 | 254.00 | 256.60 | 254.00 | 256.00 | 250.67 | 92,250 |
| Nov 29, 2024 | 253.80 | 254.40 | 252.20 | 254.40 | 249.11 | 62,331 |
| Nov 28, 2024 | 252.60 | 254.40 | 252.40 | 253.60 | 248.32 | 49,426 |
| Nov 27, 2024 | 251.40 | 252.60 | 248.80 | 252.60 | 247.34 | 105,561 |
| Nov 26, 2024 | 254.40 | 255.00 | 250.80 | 251.20 | 245.97 | 113,223 |
| Nov 25, 2024 | 255.00 | 256.40 | 254.00 | 256.40 | 251.07 | 166,242 |
| Nov 22, 2024 | 252.20 | 255.40 | 252.00 | 254.60 | 249.30 | 74,325 |
| Nov 21, 2024 | 250.20 | 252.20 | 249.60 | 251.60 | 246.37 | 65,702 |
| Nov 20, 2024 | 254.20 | 255.20 | 250.60 | 251.40 | 246.17 | 65,159 |
| Nov 19, 2024 | 253.20 | 254.40 | 250.00 | 252.80 | 247.54 | 65,004 |
| Nov 18, 2024 | 254.80 | 256.00 | 252.20 | 253.60 | 248.32 | 86,336 |
| Nov 15, 2024 | 255.00 | 256.80 | 254.40 | 254.40 | 249.11 | 68,270 |
| Nov 14, 2024 | 255.00 | 257.40 | 253.80 | 256.80 | 251.46 | 75,642 |
| Nov 13, 2024 | 252.40 | 255.80 | 252.20 | 255.20 | 249.89 | 103,648 |
| Nov 12, 2024 | 256.60 | 258.20 | 252.80 | 253.20 | 247.93 | 82,353 |
| Nov 11, 2024 | 258.00 | 259.60 | 257.80 | 257.80 | 252.44 | 66,188 |
| Nov 8, 2024 | 258.80 | 258.80 | 255.20 | 256.60 | 251.26 | 91,267 |
| Nov 7, 2024 | 251.80 | 258.00 | 251.80 | 257.60 | 252.24 | 130,874 |
| Nov 6, 2024 | 259.80 | 259.80 | 252.00 | 252.00 | 246.76 | 131,925 |
| Nov 5, 2024 | 256.40 | 256.40 | 253.80 | 255.80 | 250.48 | 59,953 |
| Nov 4, 2024 | 254.00 | 255.60 | 253.80 | 255.40 | 250.09 | 75,608 |
| Nov 1, 2024 | 252.20 | 255.00 | 252.00 | 253.60 | 248.32 | 59,671 |
| Oct 31, 2024 | 251.00 | 252.00 | 249.40 | 251.40 | 246.17 | 105,410 |
| Oct 30, 2024 | 255.80 | 257.40 | 251.80 | 253.00 | 247.74 | 98,597 |
| Oct 29, 2024 | 255.40 | 257.60 | 254.60 | 257.40 | 252.04 | 126,636 |
| Oct 28, 2024 | 252.80 | 255.20 | 252.60 | 254.00 | 248.72 | 75,774 |
| Oct 25, 2024 | 252.20 | 253.40 | 251.80 | 252.80 | 247.54 | 61,287 |
| Oct 24, 2024 | 248.40 | 254.40 | 248.40 | 251.80 | 246.56 | 169,079 |
| Oct 23, 2024 | 256.00 | 256.60 | 253.80 | 254.00 | 248.72 | 72,637 |
| Oct 22, 2024 | 258.60 | 259.40 | 255.00 | 256.60 | 251.26 | 81,670 |
| Oct 21, 2024 | 258.80 | 260.00 | 257.20 | 259.00 | 253.61 | 60,086 |
| Oct 18, 2024 | 263.00 | 264.40 | 259.00 | 260.00 | 254.59 | 129,065 |
| Oct 17, 2024 | 250.80 | 260.00 | 250.80 | 260.00 | 254.59 | 205,894 |
| Oct 16, 2024 | 248.20 | 251.40 | 247.80 | 248.00 | 242.84 | 101,390 |
| Oct 15, 2024 | 252.20 | 252.40 | 248.60 | 249.80 | 244.60 | 92,526 |
| Oct 14, 2024 | 249.20 | 251.20 | 248.20 | 251.20 | 245.97 | 87,126 |
| Oct 11, 2024 | 246.20 | 251.00 | 245.80 | 249.40 | 244.21 | 91,065 |
| Oct 10, 2024 | 247.00 | 248.60 | 245.40 | 246.60 | 241.47 | 72,114 |
| Oct 9, 2024 | 246.20 | 247.60 | 245.40 | 247.00 | 241.86 | 64,892 |
| Oct 8, 2024 | 246.20 | 246.40 | 242.80 | 246.20 | 241.08 | 85,912 |
| Oct 7, 2024 | 247.20 | 248.20 | 245.80 | 248.20 | 243.04 | 79,371 |
| Oct 4, 2024 | 247.80 | 249.60 | 246.40 | 246.60 | 241.47 | 86,473 |
| Oct 3, 2024 | 249.60 | 250.40 | 246.20 | 248.00 | 242.84 | 92,390 |
| Oct 2, 2024 | 248.00 | 250.40 | 247.20 | 250.40 | 245.19 | 86,560 |
| Oct 1, 2024 | 248.60 | 250.00 | 245.00 | 248.00 | 242.84 | 119,872 |
| Sep 30, 2024 | 249.20 | 252.20 | 247.80 | 248.00 | 242.84 | 119,349 |
| Sep 27, 2024 | 251.60 | 252.00 | 247.00 | 251.40 | 246.17 | 122,429 |
| Sep 26, 2024 | 252.00 | 253.80 | 250.20 | 251.60 | 246.37 | 108,722 |
| Sep 25, 2024 | 244.60 | 250.00 | 244.60 | 249.80 | 244.60 | 75,284 |
| Sep 24, 2024 | 245.40 | 246.00 | 243.60 | 245.20 | 240.10 | 72,568 |
| Sep 23, 2024 | 241.20 | 244.00 | 240.20 | 242.80 | 237.75 | 84,899 |
| Sep 20, 2024 | 241.40 | 243.20 | 239.80 | 241.00 | 235.99 | 156,907 |
| Sep 19, 2024 | 244.40 | 246.20 | 240.80 | 242.80 | 237.75 | 129,494 |
| Sep 18, 2024 | 243.00 | 243.40 | 242.20 | 242.40 | 237.36 | 55,058 |
| Sep 17, 2024 | 242.40 | 243.60 | 241.20 | 243.20 | 238.14 | 61,113 |
| Sep 16, 2024 | 242.40 | 243.00 | 241.20 | 241.60 | 236.57 | 49,481 |
| Sep 13, 2024 | 242.40 | 243.60 | 241.20 | 242.80 | 237.75 | 69,997 |
| Sep 12, 2024 | 240.20 | 242.60 | 239.80 | 242.20 | 237.16 | 72,948 |
| Sep 11, 2024 | 238.20 | 240.80 | 237.60 | 237.60 | 232.66 | 99,688 |
| Sep 10, 2024 | 239.60 | 241.60 | 236.80 | 238.40 | 233.44 | 89,850 |
| Sep 9, 2024 | 235.60 | 239.80 | 234.20 | 239.60 | 234.62 | 73,774 |
| Sep 6, 2024 | 234.20 | 237.40 | 232.80 | 234.20 | 229.33 | 71,534 |
| Sep 5, 2024 | 233.60 | 236.00 | 233.00 | 234.20 | 229.33 | 56,991 |
| Sep 4, 2024 | 236.80 | 237.40 | 234.00 | 234.40 | 229.52 | 80,454 |
| Sep 3, 2024 | 238.80 | 242.20 | 237.20 | 239.40 | 234.42 | 119,363 |
| Sep 2, 2024 | 235.80 | 237.80 | 234.60 | 237.40 | 232.46 | 45,823 |
| Aug 30, 2024 | 235.00 | 236.20 | 234.80 | 235.80 | 230.89 | 95,215 |
| Aug 29, 2024 | 232.00 | 235.20 | 231.20 | 235.20 | 230.31 | 77,646 |
| Aug 28, 2024 | 230.20 | 232.60 | 228.80 | 232.20 | 227.37 | 74,748 |
| Aug 27, 2024 | 229.60 | 231.20 | 225.20 | 229.40 | 224.63 | 162,550 |
| Aug 26, 2024 | 235.80 | 236.20 | 234.40 | 234.80 | 229.92 | 38,703 |
| Aug 23, 2024 | 233.60 | 236.00 | 233.40 | 235.80 | 230.89 | 57,933 |
| Aug 22, 2024 | 232.80 | 234.60 | 232.40 | 234.60 | 229.72 | 73,973 |
| Aug 21, 2024 | 231.40 | 232.60 | 231.20 | 232.60 | 227.76 | 72,625 |
| Aug 20, 2024 | 231.80 | 233.20 | 231.80 | 232.40 | 227.57 | 74,021 |
| Aug 19, 2024 | 229.80 | 232.00 | 229.80 | 231.20 | 226.39 | 73,364 |
| Aug 16, 2024 | 230.60 | 230.60 | 228.20 | 230.00 | 225.21 | 68,735 |
| Aug 15, 2024 | 230.00 | 231.60 | 228.20 | 229.80 | 225.02 | 60,121 |
| Aug 14, 2024 | 228.60 | 229.80 | 228.00 | 229.40 | 224.63 | 62,453 |
| Aug 13, 2024 | 227.40 | 228.40 | 224.20 | 227.60 | 222.86 | 71,695 |
| Aug 12, 2024 | 227.20 | 228.00 | 225.40 | 226.80 | 222.08 | 52,629 |
| Aug 9, 2024 | 227.20 | 228.80 | 225.00 | 227.00 | 222.28 | 59,955 |
| Aug 8, 2024 | 225.20 | 226.80 | 223.00 | 226.80 | 222.08 | 97,136 |
| Aug 7, 2024 | 224.20 | 228.60 | 223.40 | 226.80 | 222.08 | 108,516 |
| Aug 6, 2024 | 227.20 | 228.00 | 222.00 | 222.00 | 217.38 | 221,628 |
| Aug 5, 2024 | 224.80 | 227.40 | 223.00 | 225.20 | 220.51 | 248,635 |
| Aug 2, 2024 | 230.60 | 231.20 | 228.60 | 230.20 | 225.41 | 186,830 |
| Jul 31, 2024 | 233.80 | 237.00 | 233.80 | 235.00 | 230.11 | 89,098 |
| Jul 30, 2024 | 232.80 | 234.60 | 232.20 | 233.40 | 228.54 | 63,183 |
| Jul 29, 2024 | 232.60 | 233.60 | 231.80 | 232.20 | 227.37 | 50,823 |
| Jul 26, 2024 | 228.20 | 232.20 | 227.60 | 232.20 | 227.37 | 86,157 |
| Jul 25, 2024 | 227.80 | 228.60 | 224.80 | 228.60 | 223.84 | 81,853 |
| Jul 24, 2024 | 228.60 | 232.40 | 227.60 | 228.80 | 224.04 | 107,781 |
| Jul 23, 2024 | 230.20 | 230.40 | 227.00 | 230.20 | 225.41 | 89,368 |
| Jul 22, 2024 | 226.40 | 231.40 | 225.80 | 230.60 | 225.80 | 119,629 |
| Jul 19, 2024 | 228.80 | 231.00 | 223.60 | 225.20 | 220.51 | 143,930 |
| Jul 18, 2024 | 228.80 | 230.60 | 227.20 | 228.80 | 224.04 | 100,499 |
| Jul 17, 2024 | 228.00 | 228.80 | 226.80 | 228.80 | 224.04 | 77,820 |
| Jul 16, 2024 | 226.00 | 229.40 | 226.00 | 229.40 | 224.63 | 124,973 |
| Jul 15, 2024 | 233.40 | 233.80 | 228.80 | 228.80 | 224.04 | 73,907 |
| Jul 12, 2024 | 229.20 | 232.80 | 227.80 | 232.20 | 227.37 | 68,218 |
| Jul 11, 2024 | 228.20 | 229.00 | 226.40 | 228.80 | 224.04 | 64,318 |
| Jul 10, 2024 | 227.80 | 228.40 | 225.60 | 227.20 | 222.47 | 60,915 |
| Jul 9, 2024 | 226.60 | 228.60 | 226.40 | 227.20 | 222.47 | 95,065 |
| Jul 8, 2024 | 227.60 | 229.00 | 227.20 | 227.20 | 222.47 | 70,375 |
| Jul 5, 2024 | 228.60 | 230.00 | 227.60 | 227.60 | 222.86 | 55,242 |
| Jul 4, 2024 | 230.40 | 231.20 | 226.60 | 227.80 | 223.06 | 155,063 |
| Jul 3, 2024 | 227.20 | 228.00 | 225.80 | 227.00 | 222.28 | 85,356 |
| Jul 2, 2024 | 224.00 | 226.00 | 223.00 | 226.00 | 221.30 | 86,618 |
| Jul 1, 2024 | 228.00 | 228.60 | 224.60 | 226.20 | 221.49 | 85,995 |
| Jun 28, 2024 | 226.00 | 227.80 | 225.60 | 225.80 | 221.10 | 87,311 |
| Jun 27, 2024 | 223.60 | 226.40 | 222.60 | 225.60 | 220.91 | 127,605 |
| Jun 26, 2024 | 226.60 | 227.20 | 221.40 | 223.20 | 218.56 | 156,795 |
| Jun 25, 2024 | 231.80 | 232.20 | 225.00 | 225.00 | 220.32 | 165,223 |
| Jun 24, 2024 | 231.60 | 234.40 | 229.40 | 234.00 | 229.13 | 85,639 |
| Jun 21, 2024 | 232.00 | 234.00 | 231.80 | 232.60 | 227.76 | 142,260 |
| Jun 20, 2024 | 231.60 | 234.40 | 231.00 | 234.20 | 229.33 | 96,059 |
| Jun 19, 2024 | 232.60 | 233.20 | 228.60 | 231.00 | 226.19 | 109,655 |
| Jun 18, 2024 | 238.00 | 239.00 | 232.80 | 233.60 | 228.74 | 58,464 |
| Jun 17, 2024 | 235.60 | 237.00 | 234.80 | 237.00 | 232.07 | 76,781 |
| Jun 14, 2024 | 234.80 | 236.00 | 232.60 | 235.40 | 230.50 | 76,679 |
| Jun 13, 2024 | 235.40 | 235.80 | 233.40 | 235.20 | 230.31 | 98,787 |
| Jun 12, 2024 | 233.80 | 236.80 | 233.40 | 235.40 | 230.50 | 75,069 |
| Jun 11, 2024 | 234.00 | 234.20 | 232.20 | 233.00 | 228.15 | 77,003 |
| Jun 10, 2024 | 234.60 | 235.00 | 232.80 | 233.60 | 228.74 | 56,421 |
| Jun 7, 2024 | 234.80 | 236.00 | 233.80 | 235.00 | 230.11 | 90,669 |
| Jun 6, 2024 | 237.00 | 237.20 | 233.80 | 235.00 | 230.11 | 80,592 |
| Jun 5, 2024 | 235.40 | 237.00 | 234.60 | 236.20 | 231.29 | 85,169 |
| Jun 4, 2024 | 234.80 | 236.00 | 233.00 | 234.60 | 229.72 | 67,001 |
| Jun 3, 2024 | 235.40 | 235.40 | 233.40 | 234.80 | 229.92 | 81,295 |
| May 31, 2024 | 232.40 | 234.20 | 231.40 | 233.60 | 228.74 | 241,335 |
| May 30, 2024 | 232.00 | 233.20 | 231.20 | 232.60 | 227.76 | 77,474 |
Related Tickers
KNEBV.HE KONE Oyj
54.84
-1.19%
BUCN.SW Bucher Industries AG
397.00
+0.13%
OERL.SW OC Oerlikon Corporation AG
3.7940
-0.68%
ACLN.SW Accelleron Industries AG
47.44
-1.82%
7011.F Mitsubishi Heavy Industries Ltd.
3,050.00
-7.58%
GF.SW Georg Fischer AG
65.70
+1.47%
VACN.SW VAT Group AG
312.70
-1.29%
DEZ.F DEUTZ Aktiengesellschaft
7.37
-1.07%
7012.T Kawasaki Heavy Industries, Ltd.
10,155.00
+1.10%
MHVYF Mitsubishi Heavy Industries, Ltd.
23.50
+5.38%