Schindler Ps (SCHP.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 | 264.40 | 267.60 | 263.40 | 265.60 | +0.38% | 63,740 |
| 2026-08-06 | 261.80 | 264.60 | 261.60 | 264.60 | +1.15% | 89,811 |
| 2026-08-05 | 263.00 | 263.20 | 260.80 | 261.60 | +0.54% | 97,182 |
| 2026-08-04 | 260.00 | 262.60 | 259.20 | 260.20 | +0.39% | 88,710 |
| 2026-08-03 | 255.20 | 259.40 | 254.80 | 259.20 | +1.81% | 70,804 |
| 2026-07-31 | 253.60 | 255.60 | 253.60 | 254.60 | +0.47% | 97,053 |
| 2026-07-30 | 258.00 | 259.20 | 253.40 | 253.40 | -1.78% | 112,816 |
| 2026-07-29 | 261.60 | 262.20 | 258.00 | 258.00 | -1.23% | 73,034 |
| 2026-07-28 | 255.00 | 262.20 | 255.00 | 261.20 | +2.92% | 102,430 |
| 2026-07-27 | 253.80 | 255.80 | 253.00 | 253.80 | +0.79% | 124,592 |
| 2026-07-24 | 251.40 | 253.40 | 249.80 | 251.80 | +0.72% | 124,500 |
| 2026-07-23 | 249.60 | 253.20 | 248.20 | 250.00 | +0.48% | 130,386 |
| 2026-07-22 | 254.80 | 254.80 | 246.60 | 248.80 | -2.43% | 202,728 |
| 2026-07-21 | 258.20 | 260.00 | 251.80 | 255.00 | -5.42% | 340,871 |
| 2026-07-20 | 269.20 | 271.80 | 269.00 | 269.60 | -0.22% | 104,816 |
| 2026-07-17 | 269.60 | 272.00 | 269.40 | 270.20 | +0.37% | 89,920 |
| 2026-07-16 | 265.00 | 269.20 | 263.20 | 269.20 | +2.12% | 107,055 |
| 2026-07-15 | 265.00 | 265.20 | 262.20 | 263.60 | -0.68% | 89,576 |
| 2026-07-14 | 262.40 | 267.00 | 262.20 | 265.40 | +0.68% | 70,039 |
| 2026-07-13 | 262.20 | 265.20 | 262.00 | 263.60 | -0.15% | 63,194 |
| 2026-07-10 | 262.60 | 264.00 | 261.80 | 264.00 | +0.69% | 93,603 |
| 2026-07-09 | 263.40 | 265.00 | 262.20 | 262.20 | -0.46% | 113,680 |
| 2026-07-08 | 266.20 | 267.20 | 263.40 | 263.40 | -1.50% | 107,134 |
| 2026-07-07 | 271.00 | 271.80 | 267.00 | 267.40 | -1.11% | 87,585 |
| 2026-07-06 | 271.20 | 273.00 | 269.60 | 270.40 | -0.37% | 59,305 |
| 2026-07-03 | 270.80 | 272.20 | 269.20 | 271.40 | +1.12% | 63,016 |
| 2026-07-02 | 267.80 | 270.80 | 267.20 | 268.40 | +0.22% | 95,689 |
| 2026-07-01 | 268.00 | 269.20 | 266.80 | 267.80 | -0.07% | 121,518 |
| 2026-06-30 | 267.20 | 268.80 | 266.20 | 268.00 | +0.37% | 114,753 |
| 2026-06-29 | 267.80 | 267.80 | 265.20 | 267.00 | -0.30% | 78,696 |
| 2026-06-26 | 270.20 | 270.40 | 267.60 | 267.80 | -0.37% | 84,834 |
| 2026-06-25 | 266.60 | 271.00 | 264.60 | 268.80 | +0.90% | 118,331 |
| 2026-06-24 | 265.00 | 267.60 | 264.40 | 266.40 | +0.00% | 113,132 |
| 2026-06-23 | 266.80 | 269.00 | 266.00 | 266.40 | -0.89% | 91,862 |
| 2026-06-22 | 268.20 | 269.80 | 265.80 | 268.80 | -0.15% | 81,476 |
| 2026-06-19 | 268.80 | 270.40 | 268.40 | 269.20 | +0.00% | 186,417 |
| 2026-06-18 | 271.40 | 272.80 | 266.20 | 269.20 | +0.37% | 125,769 |
| 2026-06-17 | 267.40 | 269.60 | 267.40 | 268.20 | -0.07% | 137,114 |
| 2026-06-16 | 266.00 | 268.60 | 265.80 | 268.40 | +1.36% | 82,022 |
| 2026-06-15 | 264.80 | 267.00 | 264.20 | 264.80 | +0.84% | 100,794 |
| 2026-06-12 | 260.60 | 264.80 | 260.60 | 262.60 | +0.77% | 163,875 |
| 2026-06-11 | 261.20 | 262.60 | 260.60 | 260.60 | -0.99% | 86,329 |
| 2026-06-10 | 268.00 | 268.00 | 262.20 | 263.20 | +0.00% | 83,966 |
| 2026-06-09 | 263.80 | 265.00 | 262.80 | 263.20 | -0.75% | 111,266 |
| 2026-06-08 | 263.80 | 266.00 | 263.20 | 265.20 | +0.08% | 109,819 |
| 2026-06-05 | 266.00 | 267.20 | 264.40 | 265.00 | +0.45% | 77,375 |
| 2026-06-04 | 261.40 | 265.00 | 260.80 | 263.80 | +1.23% | 116,725 |
| 2026-06-03 | 260.80 | 262.40 | 259.80 | 260.60 | -0.08% | 96,336 |
| 2026-06-02 | 262.20 | 262.40 | 260.00 | 260.80 | -0.15% | 99,273 |
| 2026-06-01 | 262.00 | 263.20 | 258.60 | 261.20 | -1.06% | 206,769 |
| 2026-05-29 | 259.80 | 264.00 | 259.60 | 264.00 | +1.85% | 331,434 |
| 2026-05-28 | 259.20 | 261.00 | 257.00 | 259.20 | -0.61% | 103,550 |
| 2026-05-27 | 263.20 | 263.60 | 260.20 | 260.80 | +0.00% | 90,565 |
| 2026-05-26 | 259.60 | 263.00 | 259.20 | 260.80 | +0.69% | 83,948 |
| 2026-05-22 | 257.40 | 261.40 | 257.40 | 259.00 | -0.38% | 109,544 |
| 2026-05-21 | 262.00 | 264.00 | 260.00 | 260.00 | -1.07% | 165,715 |
| 2026-05-20 | 259.20 | 264.20 | 258.80 | 262.80 | +0.31% | 114,455 |
| 2026-05-19 | 258.40 | 262.40 | 258.40 | 262.00 | +0.77% | 130,362 |
| 2026-05-18 | 262.00 | 264.60 | 253.60 | 260.00 | -0.91% | 264,212 |
| 2026-05-15 | 262.60 | 264.60 | 260.40 | 262.40 | -0.08% | 169,709 |
| 2026-05-13 | 264.60 | 266.40 | 262.40 | 262.60 | -1.13% | 117,976 |
| 2026-05-12 | 262.40 | 266.20 | 262.40 | 265.60 | +0.30% | 116,893 |
| 2026-05-11 | 267.20 | 267.20 | 263.60 | 264.80 | -1.05% | 105,075 |
| 2026-05-08 | 273.60 | 274.00 | 267.40 | 267.60 | -2.76% | 145,208 |
| 2026-05-07 | 275.00 | 275.80 | 273.60 | 275.20 | +0.07% | 91,474 |
| 2026-05-06 | 273.20 | 276.00 | 272.80 | 275.00 | +1.10% | 91,062 |
| 2026-05-05 | 269.80 | 272.80 | 268.60 | 272.00 | +0.15% | 115,137 |
| 2026-05-04 | 274.20 | 274.20 | 270.40 | 271.60 | -0.66% | 82,321 |
| 2026-04-30 | 264.60 | 273.40 | 264.60 | 273.40 | +1.03% | 121,513 |
| 2026-04-29 | 273.40 | 276.60 | 269.00 | 270.60 | -0.95% | 151,229 |
| 2026-04-28 | 272.20 | 275.20 | 272.00 | 273.20 | -0.29% | 73,049 |
| 2026-04-27 | 276.20 | 277.80 | 272.40 | 274.00 | -1.08% | 127,618 |
| 2026-04-24 | 278.00 | 279.80 | 276.20 | 277.00 | +0.14% | 155,531 |
| 2026-04-23 | 274.80 | 280.40 | 271.40 | 276.60 | +2.75% | 157,278 |
| 2026-04-22 | 271.80 | 272.80 | 269.20 | 269.20 | -0.88% | 119,641 |
| 2026-04-21 | 273.40 | 274.60 | 271.60 | 271.60 | -1.09% | 88,678 |
| 2026-04-20 | 276.00 | 276.20 | 272.20 | 274.60 | -0.72% | 159,797 |
| 2026-04-17 | 272.40 | 276.80 | 272.40 | 276.60 | +1.10% | 130,719 |
| 2026-04-16 | 273.40 | 275.00 | 273.00 | 273.60 | +0.22% | 73,356 |
| 2026-04-15 | 274.40 | 275.80 | 273.00 | 273.00 | -0.44% | 63,828 |
| 2026-04-14 | 274.60 | 275.60 | 272.20 | 274.20 | +0.22% | 86,724 |
| 2026-04-13 | 277.20 | 277.20 | 270.40 | 273.60 | +0.88% | 73,237 |
| 2026-04-10 | 271.20 | 273.20 | 269.20 | 271.20 | +0.44% | 90,879 |
| 2026-04-09 | 266.60 | 270.00 | 266.40 | 270.00 | +1.50% | 139,326 |
| 2026-04-08 | 267.40 | 268.00 | 264.60 | 266.00 | +2.23% | 148,851 |
| 2026-04-07 | 263.60 | 264.40 | 260.20 | 260.20 | -0.31% | 139,661 |
| 2026-04-02 | 259.80 | 262.20 | 258.60 | 261.00 | -0.31% | 104,689 |
| 2026-04-01 | 263.00 | 264.00 | 260.80 | 261.80 | +0.54% | 85,571 |
| 2026-03-31 | 258.80 | 261.80 | 258.20 | 260.40 | +0.46% | 135,855 |
| 2026-03-30 | 258.00 | 260.40 | 257.20 | 259.20 | +0.78% | 110,370 |
| 2026-03-27 | 257.00 | 260.20 | 256.00 | 257.20 | -0.23% | 130,924 |
| 2026-03-26 | 256.20 | 258.40 | 255.00 | 257.80 | -1.90% | 124,910 |
| 2026-03-25 | 261.40 | 265.60 | 260.40 | 262.80 | +0.00% | 127,057 |
| 2026-03-24 | 264.20 | 264.40 | 261.00 | 262.80 | +0.23% | 113,066 |
| 2026-03-23 | 258.00 | 266.00 | 257.80 | 262.20 | +0.31% | 101,646 |
| 2026-03-20 | 265.80 | 266.40 | 261.40 | 261.40 | -1.13% | 167,254 |
| 2026-03-19 | 269.00 | 269.40 | 261.80 | 264.40 | -2.65% | 153,424 |
| 2026-03-18 | 273.60 | 275.40 | 271.20 | 271.60 | -0.51% | 76,124 |
| 2026-03-17 | 273.20 | 276.00 | 270.60 | 273.00 | -0.07% | 105,009 |
| 2026-03-16 | 271.00 | 274.40 | 269.60 | 273.20 | +0.81% | 97,113 |
| 2026-03-13 | 270.40 | 272.00 | 268.60 | 271.00 | -0.22% | 194,026 |
| 2026-03-12 | 271.00 | 272.60 | 270.60 | 271.60 | +0.07% | 138,065 |
| 2026-03-11 | 272.00 | 273.20 | 269.80 | 271.40 | -1.02% | 136,343 |
| 2026-03-10 | 279.40 | 279.60 | 274.20 | 274.20 | -0.58% | 100,684 |
| 2026-03-09 | 275.40 | 277.20 | 273.40 | 275.80 | -1.78% | 159,644 |
| 2026-03-06 | 282.60 | 283.80 | 278.00 | 280.80 | -0.43% | 105,607 |
| 2026-03-05 | 286.80 | 287.20 | 282.00 | 282.00 | -1.88% | 103,607 |
| 2026-03-04 | 289.00 | 291.00 | 287.20 | 287.40 | +0.00% | 103,909 |
| 2026-03-03 | 294.80 | 294.80 | 287.40 | 287.40 | -2.58% | 140,030 |
| 2026-03-02 | 290.80 | 297.60 | 289.80 | 295.00 | +0.48% | 110,406 |
| 2026-02-27 | 294.80 | 296.40 | 293.00 | 293.60 | -0.27% | 141,233 |
| 2026-02-26 | 290.60 | 295.80 | 290.40 | 294.40 | +0.68% | 82,440 |
| 2026-02-25 | 293.80 | 295.60 | 290.60 | 292.40 | -0.75% | 79,532 |
| 2026-02-24 | 294.60 | 296.20 | 292.20 | 294.60 | +0.27% | 77,431 |
| 2026-02-23 | 293.80 | 294.20 | 290.60 | 293.80 | +0.00% | 78,439 |
| 2026-02-20 | 292.60 | 296.00 | 290.80 | 293.80 | +0.27% | 101,444 |
| 2026-02-19 | 296.40 | 296.40 | 290.80 | 293.00 | -0.61% | 126,296 |
| 2026-02-18 | 292.80 | 295.60 | 291.00 | 294.80 | -0.74% | 74,744 |
| 2026-02-17 | 295.00 | 298.80 | 293.80 | 297.00 | +0.88% | 114,109 |
| 2026-02-16 | 293.20 | 296.20 | 290.20 | 294.40 | +0.00% | 135,579 |
| 2026-02-13 | 284.60 | 295.40 | 284.60 | 294.40 | +3.23% | 223,656 |
| 2026-02-12 | 281.80 | 291.00 | 281.40 | 285.20 | +1.71% | 216,332 |
| 2026-02-11 | 292.00 | 295.00 | 280.40 | 280.40 | -10.30% | 428,890 |
| 2026-02-10 | 311.00 | 312.60 | 309.20 | 312.60 | +0.71% | 96,952 |
| 2026-02-09 | 307.00 | 311.40 | 306.00 | 310.40 | +0.71% | 106,028 |
| 2026-02-06 | 310.20 | 311.00 | 306.00 | 308.20 | -0.90% | 135,286 |
| 2026-02-05 | 309.00 | 314.20 | 309.00 | 311.00 | +0.19% | 103,319 |
| 2026-02-04 | 307.20 | 312.20 | 306.60 | 310.40 | +1.11% | 88,538 |
| 2026-02-03 | 308.80 | 308.80 | 304.40 | 307.00 | +0.92% | 81,609 |
| 2026-02-02 | 300.80 | 304.20 | 299.60 | 304.20 | +2.01% | 90,853 |
| 2026-01-30 | 297.00 | 300.80 | 293.80 | 298.20 | -0.27% | 92,053 |
| 2026-01-29 | 299.20 | 301.60 | 298.20 | 299.00 | +0.07% | 77,520 |
| 2026-01-28 | 302.80 | 303.00 | 294.60 | 298.80 | -1.65% | 127,566 |
| 2026-01-27 | 305.40 | 306.60 | 303.60 | 303.80 | +0.07% | 47,427 |
| 2026-01-26 | 306.60 | 307.80 | 302.40 | 303.60 | +0.20% | 67,874 |
| 2026-01-23 | 302.80 | 304.20 | 301.40 | 303.00 | -0.33% | 67,845 |
| 2026-01-22 | 304.40 | 306.00 | 302.60 | 304.00 | +0.60% | 68,173 |
| 2026-01-21 | 300.40 | 303.20 | 298.40 | 302.20 | +0.33% | 69,519 |
| 2026-01-20 | 305.20 | 305.20 | 301.00 | 301.20 | -1.63% | 70,195 |
| 2026-01-19 | 308.80 | 310.00 | 305.60 | 306.20 | -1.35% | 79,464 |
| 2026-01-16 | 309.20 | 310.80 | 308.20 | 310.40 | +0.78% | 93,134 |
| 2026-01-15 | 307.40 | 309.40 | 305.60 | 308.00 | +0.65% | 93,938 |
| 2026-01-14 | 303.20 | 306.80 | 303.20 | 306.00 | +1.06% | 105,489 |
| 2026-01-13 | 305.00 | 305.00 | 299.40 | 302.80 | -0.72% | 89,834 |
| 2026-01-12 | 305.00 | 307.40 | 304.60 | 305.00 | -0.33% | 71,239 |
| 2026-01-09 | 307.00 | 307.20 | 303.80 | 306.00 | -0.33% | 79,724 |
| 2026-01-08 | 306.80 | 308.20 | 303.80 | 307.00 | +0.33% | 97,040 |
| 2026-01-07 | 305.80 | 307.40 | 302.80 | 306.00 | +0.66% | 103,653 |
| 2026-01-06 | 306.00 | 308.00 | 302.80 | 304.00 | +0.80% | 95,027 |
| 2026-01-05 | 298.40 | 302.40 | 297.00 | 301.60 | +0.80% | 98,905 |
| 2025-12-30 | 297.40 | 299.20 | 296.40 | 299.20 | +0.40% | 53,147 |
| 2025-12-29 | 297.80 | 298.80 | 296.20 | 298.00 | -0.07% | 51,207 |
| 2025-12-23 | 297.40 | 298.60 | 296.40 | 298.20 | +0.34% | 41,548 |
| 2025-12-22 | 295.80 | 297.20 | 295.00 | 297.20 | +0.47% | 42,025 |
| 2025-12-19 | 296.20 | 297.40 | 295.20 | 295.80 | +0.00% | 142,999 |
| 2025-12-18 | 292.60 | 295.80 | 292.60 | 295.80 | +0.96% | 65,789 |
| 2025-12-17 | 292.80 | 294.20 | 292.40 | 293.00 | -0.27% | 91,371 |
| 2025-12-16 | 295.40 | 295.80 | 293.00 | 293.80 | -0.47% | 55,621 |
| 2025-12-15 | 292.80 | 296.00 | 292.00 | 295.20 | +1.03% | 64,533 |
| 2025-12-12 | 286.20 | 295.80 | 285.80 | 292.20 | +2.17% | 113,157 |
| 2025-12-11 | 287.00 | 287.00 | 284.60 | 286.00 | -0.28% | 98,134 |
| 2025-12-10 | 285.80 | 287.40 | 283.80 | 286.80 | -0.14% | 89,989 |
| 2025-12-09 | 291.60 | 291.60 | 286.60 | 287.20 | -0.97% | 67,499 |
| 2025-12-08 | 290.60 | 291.60 | 287.60 | 290.00 | +0.76% | 61,248 |
| 2025-12-05 | 287.40 | 289.20 | 285.00 | 287.80 | -0.21% | 68,767 |
| 2025-12-04 | 288.20 | 289.20 | 287.20 | 288.40 | +0.28% | 60,999 |
| 2025-12-03 | 289.40 | 291.00 | 287.60 | 287.60 | -0.90% | 55,229 |
| 2025-12-02 | 289.40 | 291.00 | 288.60 | 290.20 | +0.28% | 63,946 |
| 2025-12-01 | 287.20 | 289.60 | 285.80 | 289.40 | +0.84% | 108,306 |
| 2025-11-28 | 285.80 | 287.20 | 285.80 | 287.00 | +0.28% | 55,644 |
| 2025-11-27 | 286.00 | 286.80 | 284.00 | 286.20 | +0.07% | 52,892 |
| 2025-11-26 | 286.20 | 287.20 | 285.00 | 286.00 | -0.14% | 77,570 |
| 2025-11-25 | 283.20 | 286.60 | 282.60 | 286.40 | +0.77% | 90,289 |
| 2025-11-24 | 283.40 | 284.60 | 282.40 | 284.20 | +0.50% | 125,522 |
| 2025-11-21 | 279.60 | 284.20 | 278.80 | 282.80 | +0.86% | 92,462 |
| 2025-11-20 | 280.80 | 281.80 | 279.40 | 280.40 | +0.65% | 72,128 |
| 2025-11-19 | 280.20 | 281.20 | 278.60 | 278.60 | -0.43% | 63,682 |
| 2025-11-18 | 280.80 | 281.60 | 279.00 | 279.80 | -0.99% | 112,570 |
| 2025-11-17 | 284.80 | 285.00 | 282.00 | 282.60 | -0.84% | 86,133 |
| 2025-11-14 | 283.40 | 286.60 | 282.60 | 285.00 | -0.21% | 69,838 |
| 2025-11-13 | 285.80 | 286.40 | 284.00 | 285.60 | -0.07% | 64,267 |
| 2025-11-12 | 285.40 | 287.00 | 284.00 | 285.80 | +0.56% | 77,670 |
| 2025-11-11 | 284.00 | 286.00 | 282.40 | 284.20 | +0.42% | 85,097 |
| 2025-11-10 | 284.00 | 284.20 | 282.40 | 283.00 | -0.42% | 91,094 |
| 2025-11-07 | 284.40 | 285.40 | 282.00 | 284.20 | -0.14% | 73,798 |
| 2025-11-06 | 283.40 | 285.20 | 282.40 | 284.60 | +0.07% | 70,900 |
| 2025-11-05 | 282.20 | 285.00 | 281.80 | 284.40 | +0.28% | 116,389 |
| 2025-11-04 | 283.00 | 285.20 | 281.40 | 283.60 | -0.28% | 109,021 |
| 2025-11-03 | 286.00 | 286.00 | 282.40 | 284.40 | -0.56% | 105,173 |
| 2025-10-31 | 286.00 | 287.20 | 285.00 | 286.00 | +0.07% | 87,321 |
| 2025-10-30 | 286.80 | 289.00 | 285.00 | 285.80 | -0.76% | 82,014 |
| 2025-10-29 | 287.80 | 290.00 | 286.40 | 288.00 | -0.35% | 64,612 |
| 2025-10-28 | 289.80 | 290.40 | 287.60 | 289.00 | -0.82% | 103,775 |
| 2025-10-27 | 290.40 | 293.00 | 289.00 | 291.40 | -0.61% | 103,048 |
| 2025-10-24 | 308.00 | 312.20 | 291.60 | 293.20 | -4.18% | 243,848 |
| 2025-10-23 | 301.20 | 307.00 | 301.20 | 306.00 | +1.39% | 96,061 |
| 2025-10-22 | 298.80 | 303.00 | 298.60 | 301.80 | +0.73% | 116,264 |
| 2025-10-21 | 299.00 | 299.80 | 297.40 | 299.60 | +0.54% | 77,980 |
| 2025-10-20 | 298.20 | 299.00 | 297.20 | 298.00 | -0.07% | 60,718 |
| 2025-10-17 | 298.00 | 299.00 | 297.00 | 298.20 | -0.40% | 62,767 |
| 2025-10-16 | 297.20 | 299.40 | 295.80 | 299.40 | +0.67% | 87,575 |
| 2025-10-15 | 296.00 | 297.40 | 294.60 | 297.40 | +0.54% | 142,896 |
| 2025-10-14 | 294.60 | 295.80 | 292.80 | 295.80 | +0.14% | 130,729 |
| 2025-10-13 | 296.60 | 297.20 | 294.40 | 295.40 | -0.20% | 70,389 |
| 2025-10-10 | 299.00 | 300.20 | 296.00 | 296.00 | -1.14% | 64,832 |
| 2025-10-09 | 298.00 | 300.00 | 297.00 | 299.40 | +0.27% | 76,552 |
| 2025-10-08 | 298.60 | 299.60 | 296.00 | 298.60 | +0.40% | 73,464 |
| 2025-10-07 | 297.40 | 299.20 | 297.20 | 297.40 | +0.13% | 97,485 |
| 2025-10-06 | 298.80 | 299.60 | 296.20 | 297.00 | -0.67% | 84,637 |
| 2025-10-03 | 300.40 | 301.00 | 297.00 | 299.00 | -0.33% | 95,494 |
| 2025-10-02 | 299.00 | 300.00 | 295.00 | 300.00 | +0.33% | 119,185 |
| 2025-10-01 | 301.60 | 301.60 | 296.00 | 299.00 | -0.73% | 107,049 |
| 2025-09-30 | 301.40 | 301.80 | 299.00 | 301.20 | -0.20% | 142,175 |
| 2025-09-29 | 300.20 | 302.20 | 299.60 | 301.80 | +0.60% | 148,344 |
| 2025-09-26 | 299.00 | 300.60 | 298.40 | 300.00 | +0.47% | 155,753 |
| 2025-09-25 | 300.00 | 300.60 | 298.40 | 298.60 | -0.13% | 135,050 |
| 2025-09-24 | 296.60 | 299.20 | 295.40 | 299.00 | +0.95% | 162,499 |
| 2025-09-23 | 300.40 | 301.40 | 296.20 | 296.20 | -1.79% | 137,903 |
| 2025-09-22 | 302.40 | 303.40 | 301.20 | 301.60 | -0.13% | 118,654 |
| 2025-09-19 | 304.20 | 304.60 | 301.20 | 302.00 | -0.20% | 272,399 |
| 2025-09-18 | 299.80 | 308.40 | 299.80 | 302.60 | +0.73% | 101,509 |
| 2025-09-17 | 299.60 | 301.00 | 298.40 | 300.40 | +0.00% | 116,804 |
| 2025-09-16 | 303.00 | 307.80 | 300.00 | 300.40 | -3.41% | 201,646 |
| 2025-09-15 | 314.80 | 315.80 | 308.60 | 311.00 | -1.08% | 43,357 |
| 2025-09-12 | 312.20 | 315.40 | 312.20 | 314.40 | +0.90% | 51,188 |
| 2025-09-11 | 309.60 | 311.80 | 309.20 | 311.60 | +0.97% | 52,553 |
| 2025-09-10 | 309.40 | 309.80 | 306.80 | 308.60 | +0.26% | 64,808 |
| 2025-09-09 | 307.20 | 307.80 | 305.60 | 307.80 | +0.59% | 52,473 |
| 2025-09-08 | 303.20 | 306.60 | 302.40 | 306.00 | +0.92% | 34,933 |
| 2025-09-05 | 301.00 | 304.00 | 300.20 | 303.20 | +1.13% | 68,359 |
| 2025-09-04 | 296.00 | 300.00 | 295.60 | 299.80 | +1.42% | 61,441 |
| 2025-09-03 | 293.60 | 295.60 | 291.60 | 295.60 | +1.03% | 53,185 |
| 2025-09-02 | 293.80 | 294.00 | 291.40 | 292.60 | -0.61% | 42,741 |
| 2025-09-01 | 296.80 | 297.80 | 294.00 | 294.40 | -0.94% | 42,913 |
| 2025-08-29 | 301.60 | 303.20 | 296.40 | 297.20 | -1.33% | 81,895 |
| 2025-08-28 | 302.40 | 302.80 | 299.80 | 301.20 | -0.26% | 50,980 |
| 2025-08-27 | 303.60 | 305.00 | 301.20 | 302.00 | -0.85% | 50,293 |
| 2025-08-26 | 305.00 | 306.20 | 303.00 | 304.60 | -0.39% | 105,246 |
| 2025-08-25 | 304.60 | 308.00 | 304.60 | 305.80 | +0.13% | 34,714 |
| 2025-08-22 | 304.00 | 305.40 | 303.00 | 305.40 | +0.07% | 35,206 |
| 2025-08-21 | 308.40 | 308.60 | 305.20 | 305.20 | -0.97% | 53,191 |
| 2025-08-20 | 303.00 | 309.80 | 302.60 | 308.20 | +1.18% | 60,128 |
| 2025-08-19 | 301.60 | 305.20 | 300.80 | 304.60 | +1.20% | 32,092 |
| 2025-08-18 | 302.40 | 303.80 | 300.60 | 301.00 | -0.40% | 69,635 |
| 2025-08-15 | 307.60 | 308.20 | 301.60 | 302.20 | -1.44% | 60,890 |
| 2025-08-14 | 303.60 | 306.60 | 302.40 | 306.60 | +1.52% | 104,510 |
| 2025-08-13 | 298.80 | 303.00 | 298.60 | 302.00 | +1.48% | 78,012 |
| 2025-08-12 | 296.80 | 298.20 | 296.80 | 297.60 | +0.27% | 46,775 |
| 2025-08-11 | 297.80 | 298.40 | 296.40 | 296.80 | -0.20% | 25,788 |
| 2025-08-08 | 298.60 | 299.00 | 296.00 | 297.40 | -0.27% | 50,989 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+6.55%). Worst month: Mar (-6.26%). 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 Ps's (SCHP.SW) latest close?
265.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is SCHP.SW's 52-week high and low?
315.80 high and 246.60 low over the trailing 52 weeks, as of 2026-08-07.
What is Schindler Ps's strongest and weakest month historically?
Historically, SCHP.SW's strongest calendar month has been Apr (average +6.55%) and its weakest Mar (average -6.26%), 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.