Swiss - Delayed Quote CHF

Schindler Holding AG (SCHP.SW)

Compare
249.00 -0.60 (-0.24%)
At close: December 23 at 5:31:04 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 249.00 250.20 247.80 249.00 249.00 88,650
Dec 20, 2024 248.20 249.80 247.00 249.60 249.60 147,924
Dec 19, 2024 252.60 254.20 249.40 250.00 250.00 147,646
Dec 18, 2024 257.60 257.60 252.40 253.80 253.80 131,594
Dec 17, 2024 257.60 258.80 256.40 257.60 257.60 66,239
Dec 16, 2024 258.80 259.20 257.00 258.40 258.40 69,614
Dec 13, 2024 258.60 259.80 257.40 258.40 258.40 72,256
Dec 12, 2024 258.80 262.00 257.00 259.20 259.20 96,527
Dec 11, 2024 258.80 262.20 258.80 260.80 260.80 88,917
Dec 10, 2024 260.40 261.20 259.00 259.80 259.80 79,072
Dec 9, 2024 262.80 263.00 260.40 261.00 261.00 73,352
Dec 6, 2024 257.60 262.20 256.00 262.00 262.00 144,426
Dec 5, 2024 263.60 265.00 262.80 264.40 264.40 109,395
Dec 4, 2024 260.20 263.60 259.80 263.60 263.60 86,549
Dec 3, 2024 257.20 259.40 256.60 259.20 259.20 81,069
Dec 2, 2024 254.00 256.60 254.00 256.00 256.00 92,250
Nov 29, 2024 253.80 254.40 252.20 254.40 254.40 62,331
Nov 28, 2024 252.60 254.40 252.40 253.60 253.60 49,426
Nov 27, 2024 251.40 252.60 248.80 252.60 252.60 105,561
Nov 26, 2024 254.40 255.00 250.80 251.20 251.20 113,223
Nov 25, 2024 255.00 256.40 254.00 256.40 256.40 166,242
Nov 22, 2024 252.20 255.40 252.00 254.60 254.60 74,325
Nov 21, 2024 250.20 252.20 249.60 251.60 251.60 65,702
Nov 20, 2024 254.20 255.20 250.60 251.40 251.40 65,159
Nov 19, 2024 253.20 254.40 250.00 252.80 252.80 65,004
Nov 18, 2024 254.80 256.00 252.20 253.60 253.60 86,336
Nov 15, 2024 255.00 256.80 254.40 254.40 254.40 68,270
Nov 14, 2024 255.00 257.40 253.80 256.80 256.80 75,642
Nov 13, 2024 252.40 255.80 252.20 255.20 255.20 103,648
Nov 12, 2024 256.60 258.20 252.80 253.20 253.20 82,353
Nov 11, 2024 258.00 259.60 257.80 257.80 257.80 66,188
Nov 8, 2024 258.80 258.80 255.20 256.60 256.60 91,267
Nov 7, 2024 251.80 258.00 251.80 257.60 257.60 130,874
Nov 6, 2024 259.80 259.80 252.00 252.00 252.00 131,925
Nov 5, 2024 256.40 256.40 253.80 255.80 255.80 59,953
Nov 4, 2024 254.00 255.60 253.80 255.40 255.40 75,608
Nov 1, 2024 252.20 255.00 252.00 253.60 253.60 59,671
Oct 31, 2024 251.00 252.00 249.40 251.40 251.40 105,410
Oct 30, 2024 255.80 257.40 251.80 253.00 253.00 98,597
Oct 29, 2024 255.40 257.60 254.60 257.40 257.40 126,636
Oct 28, 2024 252.80 255.20 252.60 254.00 254.00 75,774
Oct 25, 2024 252.20 253.40 251.80 252.80 252.80 61,287
Oct 24, 2024 248.40 254.40 248.40 251.80 251.80 169,079
Oct 23, 2024 256.00 256.60 253.80 254.00 254.00 72,637
Oct 22, 2024 258.60 259.40 255.00 256.60 256.60 81,670
Oct 21, 2024 258.80 260.00 257.20 259.00 259.00 60,086
Oct 18, 2024 263.00 264.40 259.00 260.00 260.00 129,065
Oct 17, 2024 250.80 260.00 250.80 260.00 260.00 205,894
Oct 16, 2024 248.20 251.40 247.80 248.00 248.00 101,390
Oct 15, 2024 252.20 252.40 248.60 249.80 249.80 92,526
Oct 14, 2024 249.20 251.20 248.20 251.20 251.20 87,126
Oct 11, 2024 246.20 251.00 245.80 249.40 249.40 91,065
Oct 10, 2024 247.00 248.60 245.40 246.60 246.60 72,114
Oct 9, 2024 246.20 247.60 245.40 247.00 247.00 64,892
Oct 8, 2024 246.20 246.40 242.80 246.20 246.20 85,912
Oct 7, 2024 247.20 248.20 245.80 248.20 248.20 79,371
Oct 4, 2024 247.80 249.60 246.40 246.60 246.60 86,473
Oct 3, 2024 249.60 250.40 246.20 248.00 248.00 92,390
Oct 2, 2024 248.00 250.40 247.20 250.40 250.40 86,560
Oct 1, 2024 248.60 250.00 245.00 248.00 248.00 119,872
Sep 30, 2024 249.20 252.20 247.80 248.00 248.00 119,349
Sep 27, 2024 251.60 252.00 247.00 251.40 251.40 122,429
Sep 26, 2024 252.00 253.80 250.20 251.60 251.60 108,722
Sep 25, 2024 244.60 250.00 244.60 249.80 249.80 75,284
Sep 24, 2024 245.40 246.00 243.60 245.20 245.20 72,568
Sep 23, 2024 241.20 244.00 240.20 242.80 242.80 84,899
Sep 20, 2024 241.40 243.20 239.80 241.00 241.00 156,907
Sep 19, 2024 244.40 246.20 240.80 242.80 242.80 129,494
Sep 18, 2024 243.00 243.40 242.20 242.40 242.40 55,058
Sep 17, 2024 242.40 243.60 241.20 243.20 243.20 61,113
Sep 16, 2024 242.40 243.00 241.20 241.60 241.60 49,481
Sep 13, 2024 242.40 243.60 241.20 242.80 242.80 69,997
Sep 12, 2024 240.20 242.60 239.80 242.20 242.20 72,948
Sep 11, 2024 238.20 240.80 237.60 237.60 237.60 99,688
Sep 10, 2024 239.60 241.60 236.80 238.40 238.40 89,850
Sep 9, 2024 235.60 239.80 234.20 239.60 239.60 73,774
Sep 6, 2024 234.20 237.40 232.80 234.20 234.20 71,534
Sep 5, 2024 233.60 236.00 233.00 234.20 234.20 56,991
Sep 4, 2024 236.80 237.40 234.00 234.40 234.40 80,454
Sep 3, 2024 238.80 242.20 237.20 239.40 239.40 119,363
Sep 2, 2024 235.80 237.80 234.60 237.40 237.40 45,823
Aug 30, 2024 235.00 236.20 234.80 235.80 235.80 95,215
Aug 29, 2024 232.00 235.20 231.20 235.20 235.20 77,646
Aug 28, 2024 230.20 232.60 228.80 232.20 232.20 74,748
Aug 27, 2024 229.60 231.20 225.20 229.40 229.40 162,550
Aug 26, 2024 235.80 236.20 234.40 234.80 234.80 38,703
Aug 23, 2024 233.60 236.00 233.40 235.80 235.80 57,933
Aug 22, 2024 232.80 234.60 232.40 234.60 234.60 73,973
Aug 21, 2024 231.40 232.60 231.20 232.60 232.60 72,625
Aug 20, 2024 231.80 233.20 231.80 232.40 232.40 74,021
Aug 19, 2024 229.80 232.00 229.80 231.20 231.20 73,364
Aug 16, 2024 230.60 230.60 228.20 230.00 230.00 68,735
Aug 15, 2024 230.00 231.60 228.20 229.80 229.80 60,121
Aug 14, 2024 228.60 229.80 228.00 229.40 229.40 62,453
Aug 13, 2024 227.40 228.40 224.20 227.60 227.60 71,695
Aug 12, 2024 227.20 228.00 225.40 226.80 226.80 52,629
Aug 9, 2024 227.20 228.80 225.00 227.00 227.00 59,955
Aug 8, 2024 225.20 226.80 223.00 226.80 226.80 97,136
Aug 7, 2024 224.20 228.60 223.40 226.80 226.80 108,516
Aug 6, 2024 227.20 228.00 222.00 222.00 222.00 221,628
Aug 5, 2024 224.80 227.40 223.00 225.20 225.20 248,635
Aug 2, 2024 230.60 231.20 228.60 230.20 230.20 186,830
Jul 31, 2024 233.80 237.00 233.80 235.00 235.00 89,098
Jul 30, 2024 232.80 234.60 232.20 233.40 233.40 63,183
Jul 29, 2024 232.60 233.60 231.80 232.20 232.20 50,823
Jul 26, 2024 228.20 232.20 227.60 232.20 232.20 86,157
Jul 25, 2024 227.80 228.60 224.80 228.60 228.60 81,853
Jul 24, 2024 228.60 232.40 227.60 228.80 228.80 107,781
Jul 23, 2024 230.20 230.40 227.00 230.20 230.20 89,368
Jul 22, 2024 226.40 231.40 225.80 230.60 230.60 119,629
Jul 19, 2024 228.80 231.00 223.60 225.20 225.20 143,930
Jul 18, 2024 228.80 230.60 227.20 228.80 228.80 100,499
Jul 17, 2024 228.00 228.80 226.80 228.80 228.80 77,820
Jul 16, 2024 226.00 229.40 226.00 229.40 229.40 124,973
Jul 15, 2024 233.40 233.80 228.80 228.80 228.80 73,907
Jul 12, 2024 229.20 232.80 227.80 232.20 232.20 68,218
Jul 11, 2024 228.20 229.00 226.40 228.80 228.80 64,318
Jul 10, 2024 227.80 228.40 225.60 227.20 227.20 60,915
Jul 9, 2024 226.60 228.60 226.40 227.20 227.20 95,065
Jul 8, 2024 227.60 229.00 227.20 227.20 227.20 70,375
Jul 5, 2024 228.60 230.00 227.60 227.60 227.60 55,242
Jul 4, 2024 230.40 231.20 226.60 227.80 227.80 155,063
Jul 3, 2024 227.20 228.00 225.80 227.00 227.00 85,356
Jul 2, 2024 224.00 226.00 223.00 226.00 226.00 86,618
Jul 1, 2024 228.00 228.60 224.60 226.20 226.20 85,995
Jun 28, 2024 226.00 227.80 225.60 225.80 225.80 87,311
Jun 27, 2024 223.60 226.40 222.60 225.60 225.60 127,605
Jun 26, 2024 226.60 227.20 221.40 223.20 223.20 156,795
Jun 25, 2024 231.80 232.20 225.00 225.00 225.00 165,223
Jun 24, 2024 231.60 234.40 229.40 234.00 234.00 85,639
Jun 21, 2024 232.00 234.00 231.80 232.60 232.60 142,260
Jun 20, 2024 231.60 234.40 231.00 234.20 234.20 96,059
Jun 19, 2024 232.60 233.20 228.60 231.00 231.00 109,655
Jun 18, 2024 238.00 239.00 232.80 233.60 233.60 58,464
Jun 17, 2024 235.60 237.00 234.80 237.00 237.00 76,781
Jun 14, 2024 234.80 236.00 232.60 235.40 235.40 76,679
Jun 13, 2024 235.40 235.80 233.40 235.20 235.20 98,787
Jun 12, 2024 233.80 236.80 233.40 235.40 235.40 75,069
Jun 11, 2024 234.00 234.20 232.20 233.00 233.00 77,003
Jun 10, 2024 234.60 235.00 232.80 233.60 233.60 56,421
Jun 7, 2024 234.80 236.00 233.80 235.00 235.00 90,669
Jun 6, 2024 237.00 237.20 233.80 235.00 235.00 80,592
Jun 5, 2024 235.40 237.00 234.60 236.20 236.20 85,169
Jun 4, 2024 234.80 236.00 233.00 234.60 234.60 67,001
Jun 3, 2024 235.40 235.40 233.40 234.80 234.80 81,295
May 31, 2024 232.40 234.20 231.40 233.60 233.60 241,335
May 30, 2024 232.00 233.20 231.20 232.60 232.60 77,474
May 29, 2024 237.20 237.80 233.20 233.40 233.40 112,606
May 28, 2024 238.60 239.00 236.60 238.00 238.00 91,356
May 27, 2024 241.60 242.00 238.00 238.60 238.60 56,836
May 24, 2024 238.80 241.60 238.60 241.20 241.20 62,617
May 23, 2024 238.80 240.40 238.40 239.40 239.40 79,621
May 22, 2024 237.40 239.60 237.20 239.40 239.40 93,167
May 21, 2024 238.20 238.80 237.20 237.60 237.60 113,199
May 17, 2024 240.00 240.80 237.80 238.60 238.60 80,061
May 16, 2024 240.80 243.20 240.00 240.80 240.80 125,240
May 15, 2024 238.60 240.80 238.00 240.40 240.40 83,313
May 14, 2024 237.00 240.00 236.80 238.80 238.80 102,578
May 13, 2024 237.00 238.80 237.00 237.60 237.60 82,887
May 10, 2024 238.80 239.80 237.40 237.40 237.40 91,457
May 8, 2024 235.60 237.60 235.60 237.60 237.60 68,022
May 7, 2024 234.80 235.40 232.80 235.40 235.40 72,133
May 6, 2024 232.60 234.40 232.20 234.20 234.20 65,738
May 3, 2024 229.60 232.60 228.80 232.20 232.20 69,764
May 2, 2024 229.00 229.80 227.60 228.80 228.80 83,938
Apr 30, 2024 229.00 231.60 227.40 230.00 230.00 98,333
Apr 29, 2024 229.40 230.80 229.00 229.20 229.20 74,776
Apr 26, 2024 227.80 230.20 227.60 229.60 229.60 73,812
Apr 25, 2024 230.00 230.00 225.00 227.40 227.40 86,356
Apr 24, 2024 229.60 232.60 228.80 229.40 229.40 74,287
Apr 23, 2024 226.80 228.40 225.40 228.40 228.40 81,649
Apr 22, 2024 226.40 227.80 222.80 226.40 226.40 105,651
Apr 19, 2024 223.60 226.40 222.20 225.80 225.80 132,238
Apr 18, 2024 227.20 227.20 219.80 225.60 225.60 156,219
Apr 17, 2024 222.40 225.60 221.80 224.00 224.00 145,194
Apr 16, 2024 221.60 223.60 220.60 222.20 222.20 93,456
Apr 15, 2024 221.60 226.00 220.80 224.20 224.20 93,407
Apr 12, 2024 226.00 227.00 220.80 221.40 221.40 129,731
Apr 11, 2024 223.40 225.20 222.20 224.60 224.60 83,751
Apr 10, 2024 226.40 226.40 220.60 224.20 224.20 113,778
Apr 9, 2024 226.00 226.00 223.80 225.00 225.00 70,093
Apr 8, 2024 224.80 226.20 223.60 225.80 225.80 66,307
Apr 5, 2024 221.20 224.80 219.20 224.20 224.20 99,078
Apr 4, 2024 227.40 227.80 223.40 225.20 225.20 99,106
Apr 3, 2024 227.00 227.80 225.40 227.00 227.00 90,327
Apr 2, 2024 227.40 228.80 225.40 226.80 226.80 83,843
Mar 28, 2024 227.90 228.80 226.00 227.10 227.10 97,866
Mar 27, 2024 229.10 230.30 227.60 228.20 228.20 83,535
Mar 26, 2024 231.20 232.50 224.20 228.50 228.50 166,203
Mar 25, 2024 233.00 233.70 230.50 231.20 231.20 81,095
Mar 22, 2024 234.60 235.80 231.70 233.30 233.30 86,365
Mar 21, 2024 1.00 Dividend
Mar 21, 2024 234.30 235.20 231.80 234.50 234.50 119,025
Mar 20, 2024 236.90 237.00 234.10 235.50 234.50 84,179
Mar 19, 2024 234.70 237.40 232.10 237.00 235.99 108,744
Mar 18, 2024 235.50 235.90 233.20 234.30 233.31 136,268
Mar 15, 2024 233.40 236.40 232.80 235.80 234.80 170,895
Mar 14, 2024 234.50 234.50 232.70 233.80 232.81 76,412
Mar 13, 2024 234.50 234.90 231.50 233.70 232.71 91,634
Mar 12, 2024 231.50 233.30 231.30 233.30 232.31 93,669
Mar 11, 2024 231.60 232.40 229.20 230.40 229.42 94,296
Mar 8, 2024 233.40 233.50 231.30 232.50 231.51 69,185
Mar 7, 2024 230.50 233.30 229.90 232.90 231.91 79,440
Mar 6, 2024 230.50 231.10 229.80 231.10 230.12 71,189
Mar 5, 2024 227.00 232.60 227.00 230.80 229.82 90,710
Mar 4, 2024 233.20 233.90 231.60 233.90 232.91 66,601
Mar 1, 2024 233.00 234.30 231.00 233.30 232.31 91,687
Feb 29, 2024 235.20 236.60 231.90 232.90 231.91 182,174
Feb 28, 2024 231.30 234.90 230.80 234.80 233.80 95,271
Feb 27, 2024 232.40 232.60 230.50 231.20 230.22 85,828
Feb 26, 2024 234.10 235.40 231.50 231.80 230.82 83,610
Feb 23, 2024 231.80 234.80 230.50 234.20 233.21 143,098
Feb 22, 2024 233.10 234.50 229.60 231.50 230.52 109,205
Feb 21, 2024 230.50 232.40 230.40 232.40 231.41 78,093
Feb 20, 2024 231.20 232.00 230.10 231.70 230.72 105,858
Feb 19, 2024 231.00 231.00 228.50 230.50 229.52 79,279
Feb 16, 2024 230.10 231.70 228.40 231.20 230.22 93,575
Feb 15, 2024 230.00 231.90 226.60 228.90 227.93 197,191
Feb 14, 2024 214.20 226.90 214.20 226.80 225.84 227,787
Feb 13, 2024 218.00 218.30 215.00 217.40 216.48 73,757
Feb 12, 2024 217.00 218.30 215.80 217.90 216.97 68,423
Feb 9, 2024 214.40 216.70 214.00 216.10 215.18 64,698
Feb 8, 2024 215.30 217.10 214.20 214.70 213.79 90,380
Feb 7, 2024 215.00 216.50 214.20 214.70 213.79 82,428
Feb 6, 2024 220.00 221.00 213.80 215.40 214.49 122,564
Feb 5, 2024 215.10 216.10 213.10 213.50 212.59 51,054
Feb 2, 2024 215.80 216.90 214.90 215.60 214.68 67,386
Feb 1, 2024 214.70 216.70 214.00 215.30 214.39 112,598
Jan 31, 2024 215.00 218.50 215.00 216.00 215.08 111,595
Jan 30, 2024 215.50 218.30 213.60 215.50 214.58 114,171
Jan 29, 2024 212.80 215.80 211.70 215.10 214.19 82,164
Jan 26, 2024 212.00 215.60 210.50 213.60 212.69 112,200
Jan 25, 2024 207.80 211.20 207.20 211.20 210.30 92,011
Jan 24, 2024 207.70 208.80 206.60 208.10 207.22 58,110
Jan 23, 2024 209.20 209.70 206.20 206.20 205.32 82,060
Jan 22, 2024 202.80 204.20 202.30 204.10 203.23 74,797
Jan 19, 2024 205.30 205.30 201.00 201.40 200.54 72,756
Jan 18, 2024 205.80 206.00 202.40 203.50 202.64 77,845
Jan 17, 2024 205.30 205.30 202.00 204.10 203.23 85,768
Jan 16, 2024 205.60 206.90 204.00 206.50 205.62 62,082
Jan 15, 2024 209.10 209.20 206.40 206.50 205.62 228,292
Jan 12, 2024 207.80 209.80 206.50 209.30 208.41 215,517
Jan 11, 2024 207.60 208.10 206.00 206.60 205.72 88,368
Jan 10, 2024 208.30 208.70 206.30 206.80 205.92 74,409
Jan 9, 2024 208.20 209.90 206.80 209.10 208.21 78,571
Jan 8, 2024 208.70 209.90 205.70 208.00 207.12 51,913
Jan 5, 2024 208.60 209.30 205.90 208.10 207.22 79,604
Jan 4, 2024 213.20 213.60 208.10 209.80 208.91 95,983
Jan 3, 2024 208.10 213.70 208.00 212.20 211.30 144,607
Dec 29, 2023 208.60 211.40 208.60 210.30 209.41 51,962
Dec 28, 2023 209.90 210.90 209.10 209.10 208.21 58,657
Dec 27, 2023 210.00 210.90 209.50 210.70 209.81 114,105

Related Tickers

INRN.SW Interroll Holding AG
1,982.00
+1.02%
 
PMNE.SW Phoenix Mecano AG
429.00
+2.14%
 
2GB.MU 2G Energy AG
22.60
0.00%
 
PMN.SW Phoenix Mecano AG
422.00
+1.93%
 
BCHNz.XC
 
KC4.F KONE Oyj
46.89
+0.71%
 
STGN.SW StarragTornos Group AG
38.00
+6.15%
 
KNEBV.HE KONE Oyj
46.73
-0.89%
 
GF.SW Georg Fischer AG
68.25
+0.81%
 
KARN.SW Kardex Holding AG
269.50
+0.75%