Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK CHF

Schindler Holding AG (SCHPZ.XC)

Compare
276.20
+0.10
+(0.04%)
At close: February 21 at 4:19:45 PM GMT
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025277.00278.00275.30276.20276.2031,383
Feb 20, 2025276.20277.60274.80276.10276.1025,334
Feb 19, 2025277.20277.70273.80274.30274.3032,265
Feb 18, 2025274.40278.00273.00277.40277.4023,632
Feb 17, 2025275.30275.30272.00273.20273.2020,359
Feb 14, 2025276.80279.40274.30275.00275.0043,613
Feb 13, 2025272.60276.00266.60276.00276.0037,638
Feb 12, 2025264.00271.40263.80268.20268.2072,280
Feb 11, 2025261.60266.40261.60266.20266.2034,223
Feb 10, 2025260.40262.40260.40262.20262.2012,918
Feb 7, 2025262.60262.60260.20260.80260.8015,484
Feb 6, 2025259.00261.40258.40261.40261.4022,402
Feb 5, 2025259.00259.30256.80258.40258.4021,540
Feb 4, 2025259.00259.00256.80257.60257.6018,202
Feb 3, 2025257.20260.20256.40259.20259.2013,311
Jan 31, 2025266.20268.20264.20264.40264.4020,776
Jan 30, 2025262.40267.40262.00265.80265.8034,144
Jan 29, 2025261.40262.80259.50259.70259.7026,896
Jan 28, 2025259.00262.00259.00261.00261.009,107
Jan 27, 2025255.60258.80254.80257.80257.8020,061
Jan 24, 2025258.60259.40256.40257.60257.6015,697
Jan 23, 2025254.40259.40254.00258.40258.4021,815
Jan 22, 2025254.20255.20251.80253.20253.2025,439
Jan 21, 2025250.00254.00249.40253.90253.9023,341
Jan 20, 2025252.00252.40249.00249.80249.8011,954
Jan 17, 2025250.40252.00249.80251.80251.8010,320
Jan 16, 2025249.00249.20247.00248.00248.0012,788
Jan 15, 2025246.80249.20246.20248.20248.2017,139
Jan 14, 2025246.60248.20246.10246.30246.3025,704
Jan 13, 2025247.20247.20245.20246.20246.2013,774
Jan 10, 2025250.00251.20248.60249.20249.2011,021
Jan 9, 2025249.60251.20249.20250.60250.609,610
Jan 8, 2025249.00251.80248.80250.10250.1020,446
Jan 7, 2025251.60252.60247.80249.40249.4024,021
Jan 6, 2025250.20252.10248.10251.90251.9031,215
Jan 3, 2025256.80257.40246.40248.40248.4020,532
Jan 2, 2025249.80249.80249.80249.80249.80-
Dec 31, 2024249.80249.80249.80249.80249.80-
Dec 30, 2024250.40250.40248.60249.80249.8013,428
Dec 27, 2024249.80251.40248.70250.70250.7015,184
Dec 24, 2024249.20249.20249.20249.20249.20-
Dec 23, 2024248.60250.20248.00249.20249.2017,452
Dec 20, 2024248.00249.80247.40249.80249.8018,177
Dec 19, 2024252.20254.20249.40249.40249.4018,690
Dec 18, 2024257.40257.40252.60252.80252.8013,705
Dec 17, 2024258.50258.80256.60257.00257.0011,250
Dec 16, 2024259.10259.20257.20258.50258.5011,034
Dec 13, 2024258.60259.80257.40258.40258.4014,832
Dec 12, 2024259.80262.00257.00259.00259.0023,660
Dec 11, 2024258.80262.00258.60260.70260.7012,747
Dec 10, 2024260.60261.00259.00259.90259.9015,223
Dec 9, 2024262.20263.40260.30260.60260.6017,073
Dec 6, 2024258.00262.30257.00261.30261.3030,380
Dec 5, 2024263.20265.20262.80263.80263.8027,010
Dec 4, 2024260.60262.80260.20262.20262.2019,539
Dec 3, 2024257.30259.40256.60258.80258.8013,544
Dec 2, 2024254.00256.60254.00255.80255.8020,527
Nov 29, 2024254.20254.40252.20254.40254.408,846
Nov 28, 2024252.40254.40252.40253.40253.408,674
Nov 27, 2024251.40252.40249.00252.20252.2017,890
Nov 26, 2024253.60255.00250.80251.60251.6012,263
Nov 25, 2024255.60256.40254.20256.10256.1016,370
Nov 22, 2024252.60255.50252.00254.90254.908,789
Nov 21, 2024251.20252.20249.60251.90251.9013,149
Nov 20, 2024254.80255.00250.60250.80250.8013,779
Nov 19, 2024253.20254.40250.20252.70252.7012,362
Nov 18, 2024254.80256.00252.20253.20253.2016,509
Nov 15, 2024255.80256.70254.90255.30255.3011,695
Nov 14, 2024255.40257.40253.80257.30257.3012,798
Nov 13, 2024252.60255.80252.40255.60255.6019,191
Nov 12, 2024256.60257.80253.00253.20253.2012,194
Nov 11, 2024258.40259.60257.70258.30258.3015,273
Nov 8, 2024258.80258.80255.20256.40256.4016,731
Nov 7, 2024251.80258.00251.80257.40257.4024,304
Nov 6, 2024259.60259.80251.90252.20252.2027,434
Nov 5, 2024256.40256.40253.80256.00256.0011,786
Nov 4, 2024254.60255.60254.00255.20255.209,917
Nov 1, 2024252.20255.00252.00254.40254.4010,006
Oct 31, 2024251.40252.00249.40250.60250.6015,270
Oct 30, 2024256.20257.40251.90252.20252.2023,588
Oct 29, 2024255.60257.60254.60256.90256.9019,295
Oct 28, 2024253.80255.00252.60254.40254.4011,509
Oct 25, 2024252.20253.40251.80252.40252.4014,534
Oct 24, 2024251.00254.40250.00252.60252.6028,346
Oct 23, 2024256.00256.60253.70254.40254.4017,083
Oct 22, 2024258.60259.20255.00256.80256.8019,656
Oct 21, 2024260.00260.20257.40259.20259.209,098
Oct 18, 2024263.40264.20259.00260.00260.0032,031
Oct 17, 2024251.00259.60250.60259.50259.5050,602
Oct 16, 2024247.80251.60247.80248.70248.7017,239
Oct 15, 2024252.20252.60248.60250.20250.2015,832
Oct 14, 2024250.00250.80248.40250.70250.7015,594
Oct 11, 2024246.40250.90246.20249.80249.8019,157
Oct 10, 2024247.80248.60245.40245.90245.9014,807
Oct 9, 2024246.10247.60245.40247.30247.3017,385
Oct 8, 2024246.40246.40242.80246.00246.0015,990
Oct 7, 2024247.60248.00245.80247.40247.4011,646
Oct 4, 2024247.60249.60246.50246.90246.9027,557
Oct 3, 2024249.60250.40246.20247.00247.0018,804
Oct 2, 2024248.60250.20247.30250.00250.0017,476
Oct 1, 2024248.60250.00245.60247.80247.8019,329
Sep 30, 2024249.40252.20247.80248.00248.0012,625
Sep 27, 2024251.00252.10246.90251.80251.8027,070
Sep 26, 2024252.00253.80250.40251.40251.4017,518
Sep 25, 2024244.60250.00244.60249.80249.8014,318
Sep 24, 2024245.60246.00243.60245.20245.2011,798
Sep 23, 2024240.80244.00240.30242.70242.7020,869
Sep 20, 2024241.20243.20240.00240.80240.8021,469
Sep 19, 2024244.40245.80241.00243.40243.4024,673
Sep 18, 2024243.20243.40242.10242.60242.6010,370
Sep 17, 2024242.60243.60241.20243.00243.0012,811
Sep 16, 2024242.20242.80241.10241.70241.708,486
Sep 13, 2024242.40243.40241.20243.40243.4015,806
Sep 12, 2024240.60242.60239.80242.60242.6010,895
Sep 11, 2024238.00240.90238.00238.40238.4022,899
Sep 10, 2024239.20241.60236.80238.00238.0023,960
Sep 9, 2024235.90239.80234.30239.60239.6013,819
Sep 6, 2024234.20237.20232.80234.40234.4016,032
Sep 5, 2024233.60235.20232.80234.10234.1015,147
Sep 4, 2024236.60237.50233.80234.40234.4016,042
Sep 3, 2024239.20242.20237.20238.40238.4025,593
Sep 2, 2024236.40237.80234.60237.80237.8010,082
Aug 30, 2024235.40236.20234.60235.60235.609,588
Aug 29, 2024231.60235.20231.40235.20235.2019,591
Aug 28, 2024230.00232.60228.80231.20231.2013,440
Aug 27, 2024230.40231.20225.20229.20229.2029,829
Aug 23, 2024234.80236.00234.00235.80235.8010,137
Aug 22, 2024232.80234.20232.40234.00234.0010,183
Aug 21, 2024231.40232.60231.30232.00232.0013,843
Aug 20, 2024232.00233.20231.80232.20232.209,641
Aug 19, 2024229.80232.00229.80231.30231.308,327
Aug 16, 2024230.00230.20228.20229.20229.2010,701
Aug 15, 2024229.80231.60228.20229.80229.807,324
Aug 14, 2024228.40229.80228.00229.20229.207,197
Aug 13, 2024227.00228.00224.40227.00227.008,498
Aug 12, 2024227.60228.00225.40227.00227.006,954
Aug 9, 2024226.80228.60225.10226.80226.808,356
Aug 8, 2024225.20227.00223.00226.60226.609,425
Aug 7, 2024224.00228.60223.50228.20228.2012,173
Aug 6, 2024227.30228.00222.40223.10223.1018,207
Aug 5, 2024224.80227.40223.00226.00226.0034,168
Aug 2, 2024230.80231.20228.60230.00230.0031,262
Aug 1, 2024234.80234.80234.80234.80234.80-
Jul 31, 2024234.80236.10234.00234.80234.809,954
Jul 30, 2024232.80234.40232.00233.20233.2014,595
Jul 29, 2024232.40233.40231.80232.20232.209,556
Jul 26, 2024228.60231.60227.60231.10231.1014,464
Jul 25, 2024227.60228.60224.80228.50228.5015,244
Jul 24, 2024228.80232.40227.70229.10229.1021,308
Jul 23, 2024228.60230.40227.20230.10230.1011,084
Jul 22, 2024227.60231.40225.80229.80229.8015,383
Jul 19, 2024229.20231.10223.60226.40226.4028,371
Jul 18, 2024228.20230.60227.00228.60228.6016,955
Jul 17, 2024227.60228.60226.80228.60228.6018,578
Jul 16, 2024226.00229.30225.60229.20229.2020,282
Jul 15, 2024232.60233.20229.20229.40229.4012,787
Jul 12, 2024229.20232.90228.00232.80232.8010,412
Jul 11, 2024227.60229.00226.20228.70228.7013,344
Jul 10, 2024227.40228.00225.60227.70227.7010,079
Jul 9, 2024226.60228.50226.40227.40227.4020,825
Jul 8, 2024227.60229.00227.20227.60227.6013,863
Jul 5, 2024228.20230.00227.40228.00228.0011,107
Jul 4, 2024230.40230.60226.60228.20228.2021,249
Jul 3, 2024226.90228.20225.80226.90226.9013,369
Jul 2, 2024223.80226.00223.00225.70225.7012,893
Jul 1, 2024228.00228.40224.60225.40225.4017,334
Jun 28, 2024225.80227.80225.80226.40226.4016,694
Jun 27, 2024224.80226.40222.80225.40225.4015,876
Jun 26, 2024227.00227.20221.40222.60222.6033,028
Jun 25, 2024231.60232.20225.00225.40225.4028,806
Jun 24, 2024231.60234.50229.60234.00234.0017,324
Jun 21, 2024232.80234.00231.80231.80231.8010,080
Jun 20, 2024231.60234.40231.50233.80233.8011,612
Jun 19, 2024232.60233.00228.60230.80230.8018,646
Jun 18, 2024238.00238.80232.80233.40233.4011,435
Jun 17, 2024235.40237.20234.80237.20237.2017,915
Jun 14, 2024234.80236.00232.60235.40235.4015,662
Jun 13, 2024235.80235.80233.40234.80234.8012,961
Jun 12, 2024234.00236.60233.80235.60235.6010,715
Jun 11, 2024233.80234.20232.20232.80232.8010,859
Jun 10, 2024234.60235.00232.90233.50233.5012,305
Jun 7, 2024235.00235.90233.80234.60234.6012,459
Jun 6, 2024236.80237.20234.00234.80234.808,856
Jun 5, 2024235.60236.80234.80235.60235.607,965
Jun 4, 2024234.60236.00232.80234.60234.6010,237
Jun 3, 2024234.80235.00233.20234.60234.6015,487
May 31, 2024232.00234.20231.40233.90233.9013,813
May 30, 2024232.00233.20231.80232.40232.4010,983
May 29, 2024237.20237.20233.20233.40233.4015,606
May 28, 2024239.00239.00236.60237.40237.4010,745
May 24, 2024239.00241.60238.80240.80240.808,924
May 23, 2024239.20240.20238.20239.20239.206,914
May 22, 2024237.20239.40236.80239.10239.1018,061
May 21, 2024238.60238.80237.20238.00238.0017,075
May 20, 2024238.80238.80238.80238.80238.80-
May 17, 2024240.60240.60237.60238.80238.809,372
May 16, 2024241.00243.00240.20241.30241.3014,638
May 15, 2024239.40240.80238.20240.70240.7015,656
May 14, 2024237.60239.80236.80239.20239.2013,665
May 13, 2024237.40238.80237.00237.20237.2010,342
May 10, 2024238.40239.60237.40237.50237.5017,060
May 9, 2024237.20237.20237.20237.20237.20-
May 8, 2024235.60237.60235.60237.20237.209,845
May 7, 2024234.80235.40232.80235.20235.2011,756
May 3, 2024229.20232.60229.00232.00232.0010,894
May 2, 2024228.80229.60227.60228.90228.9012,178
May 1, 2024230.40230.40230.40230.40230.40-
Apr 30, 2024229.40231.70229.00230.40230.4018,145
Apr 29, 2024229.00230.80229.00229.60229.6010,939
Apr 26, 2024228.20230.00227.60229.80229.809,961
Apr 25, 2024229.20229.60225.00227.30227.3022,682
Apr 24, 2024229.40232.60228.80229.20229.2016,908
Apr 23, 2024226.80228.50225.40228.00228.0023,351
Apr 22, 2024226.60227.80222.80226.60226.6035,042
Apr 19, 2024223.20226.20222.20226.20226.2018,351
Apr 18, 2024226.40226.80220.20225.80225.8032,829
Apr 17, 2024222.20225.60222.00224.40224.4038,925
Apr 16, 2024221.00223.60220.60222.10222.1014,736
Apr 15, 2024221.60226.00221.60224.40224.4019,198
Apr 12, 2024226.00227.00220.80221.00221.0024,633
Apr 11, 2024223.80225.20222.40224.20224.2018,870
Apr 10, 2024225.90226.40220.50223.60223.6015,476
Apr 9, 2024225.20225.80223.80225.00225.0016,033
Apr 8, 2024224.60226.20223.60226.20226.2012,368
Apr 5, 2024223.60224.70223.20224.20224.2014,668
Apr 4, 2024227.40227.60223.40225.00225.0020,701
Apr 3, 2024226.80227.80225.40227.40227.4023,217
Apr 2, 2024227.40228.80225.60226.40226.4017,994
Mar 28, 2024228.00228.80226.50227.35227.3519,447
Mar 27, 2024229.00229.60227.60228.00228.0021,272
Mar 26, 2024231.20232.50224.50228.90228.9036,759
Mar 25, 2024233.20233.60230.60231.10231.1016,106
Mar 22, 2024234.60235.70231.65233.80233.8018,499
Mar 21, 2024 4.00 Dividend
Mar 21, 2024234.50235.20231.70233.80233.8036,277
Mar 20, 2024236.90236.90234.10235.50231.5024,639
Mar 19, 2024234.60237.45232.10236.90232.8826,198
Mar 18, 2024235.50235.90233.10234.50230.5219,151
Mar 15, 2024233.50236.30233.00235.80231.7918,766
Mar 14, 2024234.25234.30232.70233.60229.6317,765
Mar 13, 2024234.20234.20231.60233.10229.1416,101
Mar 12, 2024231.90233.20231.25233.15229.1926,990
Mar 11, 2024231.40232.30229.30229.90226.0014,928
Mar 8, 2024233.50233.65231.25232.70228.7517,146
Mar 7, 2024230.50233.30229.80233.00229.0420,230
Mar 6, 2024230.70231.10229.90230.80226.8818,970
Mar 5, 2024227.40232.55227.40231.00227.0826,774
Mar 4, 2024233.20233.80231.60233.70229.7313,264
Mar 1, 2024233.55234.30231.00233.10229.1417,509
Feb 29, 2024235.20236.30232.00232.70228.7527,735
Feb 28, 2024230.80234.80230.80234.70230.7125,774
Feb 27, 2024232.60232.60230.50230.90226.9823,229
Feb 26, 2024234.20235.30231.40231.40227.4721,711
Feb 23, 2024231.90234.80230.55234.10230.1224,866
Feb 22, 2024233.50234.50229.70231.90227.9630,790
Feb 21, 2024231.00232.00230.30231.90227.9624,278