Berlin - Delayed Quote EUR
Schindler Holding AG N (SHR.BE)
307.50
-0.50
(-0.16%)
As of 5:45:15 PM GMT+2. Market Open.
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 307.50 | 307.50 | 306.50 | 307.50 | 307.50 | - |
| Jun 6, 2025 | 307.00 | 308.50 | 307.00 | 308.00 | 308.00 | - |
| Jun 5, 2025 | 306.00 | 310.00 | 306.00 | 306.50 | 306.50 | - |
| Jun 4, 2025 | 305.00 | 306.50 | 304.50 | 306.00 | 306.00 | - |
| Jun 3, 2025 | 304.00 | 304.50 | 302.50 | 304.00 | 304.00 | - |
| Jun 2, 2025 | 299.50 | 304.50 | 299.50 | 304.50 | 304.50 | - |
| May 30, 2025 | 304.50 | 306.00 | 300.00 | 300.00 | 300.00 | - |
| May 29, 2025 | 307.50 | 307.50 | 303.50 | 303.50 | 303.50 | - |
| May 28, 2025 | 306.50 | 308.50 | 304.50 | 305.50 | 305.50 | - |
| May 27, 2025 | 310.00 | 310.00 | 307.00 | 307.50 | 307.50 | - |
| May 26, 2025 | 312.00 | 312.00 | 309.00 | 311.00 | 311.00 | - |
| May 23, 2025 | 309.50 | 309.50 | 306.00 | 309.00 | 309.00 | - |
| May 22, 2025 | 315.50 | 315.50 | 308.00 | 310.50 | 310.50 | - |
| May 21, 2025 | 314.50 | 318.00 | 313.00 | 318.00 | 318.00 | - |
| May 20, 2025 | 316.50 | 316.50 | 312.50 | 314.50 | 314.50 | - |
| May 19, 2025 | 310.50 | 314.50 | 308.50 | 314.50 | 314.50 | - |
| May 16, 2025 | 309.00 | 311.50 | 308.50 | 310.50 | 310.50 | - |
| May 15, 2025 | 302.50 | 309.00 | 302.50 | 309.00 | 309.00 | - |
| May 14, 2025 | 302.50 | 304.50 | 301.50 | 303.00 | 303.00 | - |
| May 13, 2025 | 303.00 | 303.00 | 301.50 | 302.00 | 302.00 | - |
| May 12, 2025 | 307.50 | 307.50 | 301.50 | 303.50 | 303.50 | - |
| May 9, 2025 | 305.00 | 305.50 | 303.00 | 305.00 | 305.00 | - |
| May 8, 2025 | 306.50 | 306.50 | 303.00 | 306.00 | 306.00 | - |
| May 7, 2025 | 305.50 | 305.50 | 301.50 | 305.50 | 305.50 | - |
| May 6, 2025 | 307.00 | 307.50 | 304.50 | 304.50 | 304.50 | - |
| May 5, 2025 | 305.00 | 308.00 | 304.00 | 308.00 | 308.00 | - |
| May 2, 2025 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | - |
| Apr 30, 2025 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Apr 29, 2025 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Apr 28, 2025 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Apr 25, 2025 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Apr 24, 2025 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 24, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 23, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 20, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 19, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 18, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 17, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 16, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 13, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 12, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 11, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 10, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 9, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 6, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 5, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 4, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 3, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Sep 2, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 30, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 29, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 28, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 27, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 26, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 23, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 22, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 21, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 20, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 19, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 16, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 15, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 14, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 13, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 12, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 9, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 8, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 7, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 6, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 5, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 2, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Aug 1, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 31, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 30, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 29, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 26, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 25, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 24, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 23, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 22, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 19, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 18, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 17, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 16, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 15, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 12, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 11, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 10, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 9, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 8, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 5, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 4, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 3, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 2, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jul 1, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 28, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 27, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 26, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 25, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 24, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 21, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 20, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 19, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 18, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 17, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 14, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 13, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 12, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 11, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
| Jun 10, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |