Schindler Holding AG (SCHN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 255.00 | 260.50 | 255.00 | 258.50 | +0.39% | 19,461 |
| 2026-08-06 | 258.00 | 258.00 | 256.00 | 257.50 | +0.59% | 20,673 |
| 2026-08-05 | 253.00 | 256.00 | 253.00 | 256.00 | +1.59% | 32,284 |
| 2026-08-04 | 251.00 | 255.00 | 251.00 | 252.00 | +0.20% | 25,390 |
| 2026-08-03 | 247.50 | 252.50 | 247.50 | 251.50 | +1.62% | 22,820 |
| 2026-07-31 | 248.00 | 248.50 | 246.50 | 247.50 | +1.23% | 27,857 |
| 2026-07-30 | 250.00 | 251.00 | 244.50 | 244.50 | -2.40% | 31,159 |
| 2026-07-29 | 253.50 | 254.00 | 250.50 | 250.50 | -0.99% | 21,837 |
| 2026-07-28 | 249.50 | 254.00 | 248.00 | 253.00 | +2.43% | 32,367 |
| 2026-07-27 | 245.00 | 247.50 | 243.50 | 247.00 | +1.65% | 29,342 |
| 2026-07-24 | 242.00 | 244.00 | 242.00 | 243.00 | +0.62% | 26,026 |
| 2026-07-23 | 240.50 | 244.00 | 240.00 | 241.50 | +0.21% | 30,916 |
| 2026-07-22 | 244.00 | 244.00 | 238.00 | 241.00 | -1.23% | 56,461 |
| 2026-07-21 | 252.00 | 252.00 | 241.00 | 244.00 | -6.15% | 102,110 |
| 2026-07-20 | 260.50 | 262.50 | 260.00 | 260.00 | -0.38% | 27,526 |
| 2026-07-17 | 260.00 | 263.00 | 260.00 | 261.00 | +0.38% | 19,712 |
| 2026-07-16 | 257.00 | 260.00 | 255.00 | 260.00 | +1.36% | 21,713 |
| 2026-07-15 | 255.50 | 257.00 | 254.00 | 256.50 | +0.00% | 33,501 |
| 2026-07-14 | 254.00 | 258.00 | 253.50 | 256.50 | +0.39% | 21,867 |
| 2026-07-13 | 253.00 | 257.00 | 253.00 | 255.50 | +0.00% | 17,943 |
| 2026-07-10 | 254.00 | 256.00 | 253.00 | 255.50 | +0.59% | 27,628 |
| 2026-07-09 | 257.00 | 257.00 | 253.00 | 254.00 | -0.20% | 36,293 |
| 2026-07-08 | 255.00 | 257.50 | 254.00 | 254.50 | -1.36% | 35,219 |
| 2026-07-07 | 261.50 | 263.50 | 258.00 | 258.00 | -1.34% | 26,224 |
| 2026-07-06 | 262.50 | 264.50 | 261.00 | 261.50 | -0.19% | 18,587 |
| 2026-07-03 | 259.50 | 264.00 | 259.50 | 262.00 | +1.16% | 22,440 |
| 2026-07-02 | 260.50 | 262.00 | 257.50 | 259.00 | -0.38% | 33,437 |
| 2026-07-01 | 256.50 | 260.00 | 256.50 | 260.00 | +1.17% | 31,082 |
| 2026-06-30 | 257.00 | 259.50 | 256.50 | 257.00 | +0.00% | 27,853 |
| 2026-06-29 | 256.50 | 258.00 | 255.50 | 257.00 | -0.19% | 18,230 |
| 2026-06-26 | 262.50 | 262.50 | 257.50 | 257.50 | -1.15% | 33,434 |
| 2026-06-25 | 259.00 | 262.50 | 257.00 | 260.50 | +0.77% | 29,174 |
| 2026-06-24 | 255.50 | 259.50 | 255.50 | 258.50 | +0.39% | 26,894 |
| 2026-06-23 | 265.00 | 265.00 | 257.50 | 257.50 | -1.34% | 28,768 |
| 2026-06-22 | 260.00 | 261.00 | 257.50 | 261.00 | +0.19% | 26,946 |
| 2026-06-19 | 260.00 | 262.00 | 259.50 | 260.50 | -0.19% | 86,623 |
| 2026-06-18 | 260.50 | 262.00 | 256.50 | 261.00 | +1.16% | 34,921 |
| 2026-06-17 | 257.00 | 258.00 | 256.50 | 258.00 | +0.19% | 17,886 |
| 2026-06-16 | 255.00 | 257.50 | 253.50 | 257.50 | +1.78% | 23,813 |
| 2026-06-15 | 252.50 | 255.50 | 252.00 | 253.00 | +0.80% | 44,458 |
| 2026-06-12 | 247.50 | 254.00 | 247.50 | 251.00 | +0.60% | 20,925 |
| 2026-06-11 | 249.50 | 251.00 | 249.50 | 249.50 | -0.80% | 17,850 |
| 2026-06-10 | 255.00 | 256.50 | 250.50 | 251.50 | -0.40% | 19,705 |
| 2026-06-09 | 254.00 | 254.50 | 252.00 | 252.50 | -0.59% | 26,549 |
| 2026-06-08 | 254.00 | 255.50 | 253.00 | 254.00 | -0.59% | 20,199 |
| 2026-06-05 | 255.50 | 257.00 | 255.00 | 255.50 | +0.00% | 15,149 |
| 2026-06-04 | 252.50 | 256.00 | 252.50 | 255.50 | +1.19% | 34,448 |
| 2026-06-03 | 253.00 | 254.50 | 252.00 | 252.50 | +0.00% | 16,346 |
| 2026-06-02 | 253.50 | 253.50 | 251.50 | 252.50 | +0.20% | 20,154 |
| 2026-06-01 | 252.50 | 257.00 | 250.00 | 252.00 | -1.75% | 33,557 |
| 2026-05-29 | 251.50 | 256.50 | 250.00 | 256.50 | +2.40% | 275,836 |
| 2026-05-28 | 251.00 | 251.00 | 247.50 | 250.50 | -0.79% | 27,886 |
| 2026-05-27 | 252.50 | 254.00 | 251.50 | 252.50 | +0.80% | 34,491 |
| 2026-05-26 | 247.50 | 253.00 | 247.50 | 250.50 | +0.20% | 25,758 |
| 2026-05-22 | 249.00 | 251.50 | 248.50 | 250.00 | +0.00% | 23,474 |
| 2026-05-21 | 250.50 | 254.00 | 250.00 | 250.00 | -0.99% | 27,560 |
| 2026-05-20 | 250.00 | 254.50 | 249.00 | 252.50 | +0.40% | 24,153 |
| 2026-05-19 | 247.50 | 252.50 | 247.50 | 251.50 | +1.00% | 25,706 |
| 2026-05-18 | 251.50 | 253.50 | 244.50 | 249.00 | -1.39% | 50,413 |
| 2026-05-15 | 251.00 | 254.00 | 251.00 | 252.50 | +0.60% | 34,299 |
| 2026-05-13 | 254.00 | 255.50 | 251.00 | 251.00 | -1.38% | 23,411 |
| 2026-05-12 | 251.50 | 255.00 | 251.50 | 254.50 | +0.00% | 26,839 |
| 2026-05-11 | 256.00 | 256.00 | 253.50 | 254.50 | -0.78% | 28,141 |
| 2026-05-08 | 260.00 | 260.50 | 256.50 | 256.50 | -2.10% | 24,588 |
| 2026-05-07 | 262.00 | 263.50 | 260.50 | 262.00 | +0.38% | 17,485 |
| 2026-05-06 | 259.00 | 263.00 | 259.00 | 261.00 | +0.77% | 16,009 |
| 2026-05-05 | 256.00 | 260.00 | 256.00 | 259.00 | +0.00% | 25,560 |
| 2026-05-04 | 261.00 | 261.50 | 258.50 | 259.00 | -1.15% | 21,475 |
| 2026-04-30 | 256.50 | 262.00 | 256.00 | 262.00 | +1.55% | 26,993 |
| 2026-04-29 | 262.50 | 264.50 | 257.50 | 258.00 | -1.15% | 24,615 |
| 2026-04-28 | 261.50 | 263.00 | 260.00 | 261.00 | -0.57% | 23,162 |
| 2026-04-27 | 265.50 | 266.00 | 261.50 | 262.50 | -1.32% | 26,208 |
| 2026-04-24 | 268.00 | 269.00 | 265.00 | 266.00 | -0.37% | 24,575 |
| 2026-04-23 | 261.00 | 270.00 | 261.00 | 267.00 | +3.49% | 27,804 |
| 2026-04-22 | 261.00 | 261.50 | 258.00 | 258.00 | -1.15% | 20,615 |
| 2026-04-21 | 262.50 | 262.50 | 260.50 | 261.00 | -0.76% | 10,781 |
| 2026-04-20 | 264.00 | 264.50 | 260.50 | 263.00 | -1.13% | 25,446 |
| 2026-04-17 | 263.50 | 266.00 | 262.00 | 266.00 | +1.53% | 23,130 |
| 2026-04-16 | 260.50 | 263.00 | 260.50 | 262.00 | +0.38% | 15,439 |
| 2026-04-15 | 262.00 | 264.00 | 261.00 | 261.00 | -0.57% | 26,553 |
| 2026-04-14 | 262.50 | 264.00 | 259.50 | 262.50 | +0.57% | 23,979 |
| 2026-04-13 | 265.00 | 265.00 | 258.00 | 261.00 | +0.19% | 14,537 |
| 2026-04-10 | 259.50 | 262.00 | 259.00 | 260.50 | +0.77% | 38,299 |
| 2026-04-09 | 255.50 | 258.50 | 255.50 | 258.50 | +1.57% | 31,933 |
| 2026-04-08 | 258.00 | 258.00 | 254.00 | 254.50 | +2.00% | 37,094 |
| 2026-04-07 | 254.00 | 254.00 | 249.50 | 249.50 | -0.40% | 36,282 |
| 2026-04-02 | 250.00 | 251.50 | 248.00 | 250.50 | -0.40% | 15,160 |
| 2026-04-01 | 252.50 | 253.00 | 250.00 | 251.50 | +1.00% | 17,907 |
| 2026-03-31 | 247.50 | 250.50 | 247.50 | 249.00 | +0.40% | 31,695 |
| 2026-03-30 | 246.50 | 249.50 | 246.50 | 248.00 | +0.81% | 18,454 |
| 2026-03-27 | 247.50 | 248.00 | 245.50 | 246.00 | +0.00% | 25,113 |
| 2026-03-26 | 245.00 | 247.50 | 244.50 | 246.00 | -2.77% | 24,114 |
| 2026-03-25 | 255.00 | 255.00 | 250.50 | 253.00 | +0.60% | 27,683 |
| 2026-03-24 | 251.50 | 254.50 | 251.00 | 251.50 | +0.00% | 35,379 |
| 2026-03-23 | 245.50 | 254.50 | 245.00 | 251.50 | +0.60% | 56,314 |
| 2026-03-20 | 254.00 | 255.50 | 250.00 | 250.00 | -0.99% | 61,506 |
| 2026-03-19 | 256.50 | 256.50 | 251.00 | 252.50 | -2.70% | 27,685 |
| 2026-03-18 | 258.50 | 263.00 | 258.50 | 259.50 | -0.19% | 20,101 |
| 2026-03-17 | 259.50 | 263.50 | 259.00 | 260.00 | +0.00% | 36,045 |
| 2026-03-16 | 258.00 | 261.00 | 257.50 | 260.00 | +0.58% | 15,662 |
| 2026-03-13 | 259.50 | 260.00 | 258.00 | 258.50 | -1.15% | 25,578 |
| 2026-03-12 | 261.00 | 262.00 | 259.50 | 261.50 | +0.38% | 31,854 |
| 2026-03-11 | 260.50 | 261.00 | 258.50 | 260.50 | -1.14% | 36,202 |
| 2026-03-10 | 268.50 | 268.50 | 263.50 | 263.50 | -0.19% | 20,929 |
| 2026-03-09 | 263.50 | 265.00 | 262.00 | 264.00 | -1.12% | 38,836 |
| 2026-03-06 | 270.50 | 270.50 | 265.50 | 267.00 | -0.93% | 30,450 |
| 2026-03-05 | 273.00 | 273.50 | 269.00 | 269.50 | -1.28% | 26,771 |
| 2026-03-04 | 276.50 | 277.50 | 273.00 | 273.00 | -0.91% | 25,704 |
| 2026-03-03 | 283.50 | 283.50 | 275.00 | 275.50 | -1.96% | 29,236 |
| 2026-03-02 | 276.00 | 283.00 | 276.00 | 281.00 | -0.18% | 20,498 |
| 2026-02-27 | 282.50 | 283.50 | 280.00 | 281.50 | +0.18% | 70,415 |
| 2026-02-26 | 276.50 | 282.50 | 276.50 | 281.00 | +1.08% | 16,635 |
| 2026-02-25 | 281.50 | 282.50 | 277.50 | 278.00 | -1.42% | 25,069 |
| 2026-02-24 | 281.50 | 284.00 | 280.50 | 282.00 | +0.18% | 20,071 |
| 2026-02-23 | 282.00 | 282.50 | 279.00 | 281.50 | -0.35% | 13,385 |
| 2026-02-20 | 282.00 | 283.50 | 279.00 | 282.50 | +0.36% | 29,295 |
| 2026-02-19 | 284.50 | 284.50 | 279.00 | 281.50 | -0.18% | 28,695 |
| 2026-02-18 | 280.00 | 283.00 | 279.00 | 282.00 | -0.35% | 30,551 |
| 2026-02-17 | 278.50 | 284.50 | 278.50 | 283.00 | +1.62% | 44,051 |
| 2026-02-16 | 278.00 | 281.00 | 275.50 | 278.50 | +0.00% | 39,484 |
| 2026-02-13 | 272.00 | 281.00 | 272.00 | 278.50 | +2.01% | 56,010 |
| 2026-02-12 | 266.50 | 278.50 | 266.50 | 273.00 | +2.63% | 77,205 |
| 2026-02-11 | 278.00 | 279.50 | 266.00 | 266.00 | -10.29% | 114,790 |
| 2026-02-10 | 296.00 | 297.00 | 294.50 | 296.50 | +0.17% | 23,091 |
| 2026-02-09 | 293.50 | 297.50 | 293.00 | 296.00 | +0.17% | 30,061 |
| 2026-02-06 | 297.50 | 297.50 | 292.50 | 295.50 | -0.67% | 29,235 |
| 2026-02-05 | 293.50 | 299.00 | 293.50 | 297.50 | +0.51% | 27,852 |
| 2026-02-04 | 294.00 | 297.00 | 292.50 | 296.00 | +0.85% | 25,054 |
| 2026-02-03 | 291.50 | 294.00 | 290.00 | 293.50 | +1.56% | 27,935 |
| 2026-02-02 | 286.50 | 289.50 | 285.50 | 289.00 | +1.58% | 17,191 |
| 2026-01-30 | 285.50 | 286.50 | 282.00 | 284.50 | +0.35% | 30,622 |
| 2026-01-29 | 283.00 | 286.50 | 283.00 | 283.50 | -0.35% | 21,595 |
| 2026-01-28 | 288.00 | 288.50 | 281.00 | 284.50 | -1.39% | 42,229 |
| 2026-01-27 | 289.50 | 291.50 | 288.00 | 288.50 | +0.17% | 15,557 |
| 2026-01-26 | 288.50 | 292.00 | 287.00 | 288.00 | +0.17% | 17,023 |
| 2026-01-23 | 289.00 | 289.00 | 286.00 | 287.50 | -0.17% | 23,408 |
| 2026-01-22 | 288.00 | 290.00 | 286.50 | 288.00 | +0.70% | 22,030 |
| 2026-01-21 | 286.50 | 287.50 | 284.00 | 286.00 | +0.18% | 18,734 |
| 2026-01-20 | 287.00 | 288.00 | 285.00 | 285.50 | -1.55% | 19,539 |
| 2026-01-19 | 291.50 | 293.00 | 289.00 | 290.00 | -1.19% | 26,469 |
| 2026-01-16 | 293.00 | 294.00 | 292.00 | 293.50 | +0.34% | 26,569 |
| 2026-01-15 | 292.50 | 293.00 | 290.50 | 292.50 | +0.86% | 27,742 |
| 2026-01-14 | 287.50 | 291.00 | 287.50 | 290.00 | +0.87% | 33,071 |
| 2026-01-13 | 289.00 | 289.00 | 284.00 | 287.50 | -0.52% | 38,596 |
| 2026-01-12 | 289.00 | 291.50 | 288.50 | 289.00 | -0.52% | 24,095 |
| 2026-01-09 | 290.50 | 290.50 | 287.50 | 290.50 | +0.17% | 26,520 |
| 2026-01-08 | 289.50 | 292.00 | 287.00 | 290.00 | +0.17% | 30,185 |
| 2026-01-07 | 289.00 | 291.50 | 286.50 | 289.50 | +0.52% | 32,898 |
| 2026-01-06 | 287.50 | 291.00 | 286.00 | 288.00 | +1.05% | 34,133 |
| 2026-01-05 | 281.50 | 286.00 | 281.00 | 285.00 | +1.24% | 43,043 |
| 2025-12-30 | 281.50 | 283.00 | 280.00 | 281.50 | +0.18% | 21,492 |
| 2025-12-29 | 282.00 | 282.50 | 280.00 | 281.00 | +0.00% | 38,060 |
| 2025-12-23 | 276.50 | 282.50 | 276.50 | 281.00 | +0.00% | 11,413 |
| 2025-12-22 | 279.00 | 281.50 | 279.00 | 281.00 | +0.72% | 15,843 |
| 2025-12-19 | 279.50 | 281.50 | 279.00 | 279.00 | -0.18% | 50,752 |
| 2025-12-18 | 279.00 | 280.00 | 277.50 | 279.50 | +0.90% | 23,159 |
| 2025-12-17 | 277.00 | 279.00 | 277.00 | 277.00 | -0.36% | 18,157 |
| 2025-12-16 | 280.00 | 280.00 | 277.50 | 278.00 | -0.71% | 28,120 |
| 2025-12-15 | 277.00 | 282.00 | 277.00 | 280.00 | +1.27% | 22,267 |
| 2025-12-12 | 271.50 | 280.50 | 271.50 | 276.50 | +1.65% | 34,148 |
| 2025-12-11 | 271.50 | 273.00 | 270.00 | 272.00 | +0.18% | 23,123 |
| 2025-12-10 | 272.00 | 272.50 | 269.00 | 271.50 | -0.55% | 19,372 |
| 2025-12-09 | 275.00 | 276.00 | 272.00 | 273.00 | -0.73% | 26,817 |
| 2025-12-08 | 277.00 | 277.00 | 273.50 | 275.00 | +0.55% | 18,672 |
| 2025-12-05 | 274.00 | 274.50 | 270.50 | 273.50 | -0.18% | 23,549 |
| 2025-12-04 | 272.00 | 274.50 | 272.00 | 274.00 | +0.55% | 24,542 |
| 2025-12-03 | 273.00 | 275.50 | 272.00 | 272.50 | -0.91% | 15,328 |
| 2025-12-02 | 273.00 | 276.00 | 272.50 | 275.00 | +0.18% | 25,604 |
| 2025-12-01 | 272.00 | 274.50 | 271.00 | 274.50 | +0.73% | 26,549 |
| 2025-11-28 | 271.00 | 272.50 | 270.00 | 272.50 | +0.55% | 28,047 |
| 2025-11-27 | 270.50 | 271.50 | 269.00 | 271.00 | +0.00% | 20,590 |
| 2025-11-26 | 266.50 | 272.50 | 266.50 | 271.00 | +0.18% | 19,487 |
| 2025-11-25 | 268.00 | 271.50 | 268.00 | 270.50 | +0.19% | 18,597 |
| 2025-11-24 | 269.00 | 270.00 | 268.00 | 270.00 | +0.93% | 56,618 |
| 2025-11-21 | 267.00 | 270.50 | 265.00 | 267.50 | +0.38% | 20,879 |
| 2025-11-20 | 266.50 | 268.50 | 266.00 | 266.50 | +0.57% | 20,287 |
| 2025-11-19 | 266.00 | 267.50 | 265.00 | 265.00 | -0.38% | 14,351 |
| 2025-11-18 | 268.00 | 268.50 | 265.00 | 266.00 | -1.12% | 18,355 |
| 2025-11-17 | 270.00 | 271.00 | 268.00 | 269.00 | -0.74% | 19,477 |
| 2025-11-14 | 270.00 | 272.00 | 269.00 | 271.00 | +0.00% | 20,701 |
| 2025-11-13 | 273.00 | 273.50 | 270.50 | 271.00 | -0.91% | 14,604 |
| 2025-11-12 | 273.00 | 273.50 | 270.50 | 273.50 | +0.74% | 16,861 |
| 2025-11-11 | 268.50 | 272.00 | 268.50 | 271.50 | +1.12% | 17,066 |
| 2025-11-10 | 270.00 | 270.00 | 268.00 | 268.50 | +0.00% | 17,659 |
| 2025-11-07 | 269.00 | 270.50 | 267.00 | 268.50 | -0.19% | 16,536 |
| 2025-11-06 | 270.00 | 271.00 | 268.50 | 269.00 | -0.55% | 24,593 |
| 2025-11-05 | 268.50 | 271.00 | 267.50 | 270.50 | +0.37% | 22,342 |
| 2025-11-04 | 269.00 | 270.50 | 267.50 | 269.50 | -0.19% | 25,173 |
| 2025-11-03 | 271.50 | 271.50 | 268.50 | 270.00 | -0.55% | 24,461 |
| 2025-10-31 | 270.00 | 272.00 | 270.00 | 271.50 | +0.56% | 22,181 |
| 2025-10-30 | 271.00 | 274.00 | 269.50 | 270.00 | -0.55% | 19,620 |
| 2025-10-29 | 271.50 | 274.50 | 271.50 | 271.50 | -1.09% | 24,002 |
| 2025-10-28 | 274.50 | 276.00 | 272.00 | 274.50 | -0.36% | 23,823 |
| 2025-10-27 | 275.50 | 278.00 | 274.50 | 275.50 | -1.25% | 21,098 |
| 2025-10-24 | 293.00 | 296.50 | 278.00 | 279.00 | -3.79% | 46,674 |
| 2025-10-23 | 287.50 | 292.00 | 287.50 | 290.00 | +0.52% | 20,297 |
| 2025-10-22 | 285.50 | 288.50 | 285.50 | 288.50 | +0.70% | 17,162 |
| 2025-10-21 | 287.00 | 287.00 | 284.50 | 286.50 | +0.35% | 10,955 |
| 2025-10-20 | 284.50 | 285.50 | 283.50 | 285.50 | +0.18% | 9,111 |
| 2025-10-17 | 285.50 | 285.50 | 283.00 | 285.00 | -0.18% | 11,322 |
| 2025-10-16 | 285.00 | 285.50 | 282.50 | 285.50 | +0.53% | 20,307 |
| 2025-10-15 | 282.00 | 284.00 | 281.00 | 284.00 | +0.71% | 24,652 |
| 2025-10-14 | 283.00 | 283.00 | 279.50 | 282.00 | -0.18% | 23,130 |
| 2025-10-13 | 283.50 | 283.50 | 281.00 | 282.50 | -0.35% | 8,869 |
| 2025-10-10 | 283.50 | 286.50 | 283.50 | 283.50 | -0.70% | 10,972 |
| 2025-10-09 | 282.50 | 287.00 | 282.50 | 285.50 | +0.00% | 14,337 |
| 2025-10-08 | 285.00 | 285.50 | 282.50 | 285.50 | +0.18% | 20,969 |
| 2025-10-07 | 284.00 | 285.50 | 283.50 | 285.00 | +0.35% | 19,500 |
| 2025-10-06 | 285.50 | 286.00 | 282.00 | 284.00 | -0.18% | 14,284 |
| 2025-10-03 | 283.50 | 286.00 | 283.00 | 284.50 | -0.18% | 17,665 |
| 2025-10-02 | 285.50 | 286.00 | 281.50 | 285.00 | +0.18% | 27,246 |
| 2025-10-01 | 286.50 | 286.50 | 281.50 | 284.50 | -0.70% | 19,632 |
| 2025-09-30 | 286.50 | 286.50 | 284.50 | 286.50 | +0.17% | 25,073 |
| 2025-09-29 | 285.50 | 286.50 | 284.00 | 286.00 | +0.35% | 19,666 |
| 2025-09-26 | 283.00 | 285.00 | 282.50 | 285.00 | +0.71% | 19,368 |
| 2025-09-25 | 281.50 | 284.50 | 281.50 | 283.00 | +0.18% | 19,261 |
| 2025-09-24 | 281.50 | 283.00 | 280.50 | 282.50 | +0.53% | 29,971 |
| 2025-09-23 | 285.00 | 285.00 | 281.00 | 281.00 | -1.06% | 33,420 |
| 2025-09-22 | 284.00 | 286.50 | 283.50 | 284.00 | -0.53% | 24,002 |
| 2025-09-19 | 285.50 | 288.00 | 284.00 | 285.50 | +0.00% | 127,696 |
| 2025-09-18 | 283.00 | 291.00 | 283.00 | 285.50 | +0.53% | 27,344 |
| 2025-09-17 | 282.00 | 284.50 | 282.00 | 284.00 | +0.35% | 31,834 |
| 2025-09-16 | 288.50 | 291.50 | 283.00 | 283.00 | -5.03% | 711,364 |
| 2025-09-15 | 300.00 | 300.50 | 296.50 | 298.00 | -0.67% | 18,998 |
| 2025-09-12 | 298.00 | 301.50 | 298.00 | 300.00 | +0.67% | 34,256 |
| 2025-09-11 | 297.00 | 298.00 | 296.00 | 298.00 | +0.85% | 16,215 |
| 2025-09-10 | 295.00 | 297.50 | 293.50 | 295.50 | +0.17% | 24,650 |
| 2025-09-09 | 292.50 | 295.00 | 292.50 | 295.00 | +0.85% | 17,413 |
| 2025-09-08 | 289.50 | 293.50 | 289.00 | 292.50 | +0.52% | 19,403 |
| 2025-09-05 | 290.00 | 291.50 | 288.50 | 291.00 | +0.87% | 20,811 |
| 2025-09-04 | 285.00 | 288.50 | 285.00 | 288.50 | +1.41% | 15,446 |
| 2025-09-03 | 283.00 | 284.50 | 281.00 | 284.50 | +0.53% | 19,168 |
| 2025-09-02 | 282.50 | 283.00 | 280.00 | 283.00 | -0.18% | 23,034 |
| 2025-09-01 | 284.50 | 286.00 | 282.00 | 283.50 | -0.87% | 12,715 |
| 2025-08-29 | 288.50 | 290.00 | 284.50 | 286.00 | -1.04% | 19,910 |
| 2025-08-28 | 288.50 | 290.50 | 287.00 | 289.00 | -0.17% | 16,889 |
| 2025-08-27 | 292.00 | 292.50 | 288.00 | 289.50 | -0.69% | 14,457 |
| 2025-08-26 | 292.50 | 293.50 | 291.00 | 291.50 | -0.51% | 46,015 |
| 2025-08-25 | 290.50 | 294.50 | 290.50 | 293.00 | +0.17% | 7,811 |
| 2025-08-22 | 291.00 | 292.50 | 290.00 | 292.50 | +0.00% | 12,206 |
| 2025-08-21 | 296.50 | 297.00 | 292.50 | 292.50 | -1.35% | 24,665 |
| 2025-08-20 | 292.00 | 299.00 | 292.00 | 296.50 | +0.85% | 16,248 |
| 2025-08-19 | 290.50 | 294.00 | 290.50 | 294.00 | +1.38% | 15,045 |
| 2025-08-18 | 292.00 | 292.50 | 289.50 | 290.00 | -0.34% | 14,658 |
| 2025-08-15 | 295.00 | 296.50 | 290.50 | 291.00 | -1.19% | 16,095 |
| 2025-08-14 | 291.50 | 295.00 | 290.00 | 294.50 | +1.38% | 26,554 |
| 2025-08-13 | 288.50 | 292.50 | 288.50 | 290.50 | +0.69% | 19,846 |
| 2025-08-12 | 288.00 | 288.50 | 286.50 | 288.50 | +0.52% | 15,484 |
| 2025-08-11 | 285.00 | 288.00 | 285.00 | 287.00 | -0.17% | 11,334 |
| 2025-08-08 | 288.00 | 288.00 | 285.50 | 287.50 | -0.17% | 7,811 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+6.57%). Worst month: Mar (-5.79%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Schindler Holding AG's (SCHN.SW) latest close?
258.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is SCHN.SW's 52-week high and low?
301.50 high and 238.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Schindler Holding AG's strongest and weakest month historically?
Historically, SCHN.SW's strongest calendar month has been Apr (average +6.57%) and its weakest Mar (average -5.79%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 399 daily bars in the Closelook data lake.