SCHN.SW - Schindler Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019208.40210.80208.40209.80209.8025,906
Jul 15, 2019208.80210.00207.00208.20208.2026,922
Jul 12, 2019209.60210.00208.00208.60208.6013,210
Jul 11, 2019210.80210.80207.20208.40208.4039,492
Jul 10, 2019210.40211.40208.60210.80210.8037,154
Jul 09, 2019212.00212.20208.60210.00210.0025,266
Jul 08, 2019212.60213.60211.40212.40212.4014,670
Jul 05, 2019218.20218.60212.40212.60212.6025,377
Jul 04, 2019217.60220.60217.60219.80219.8020,357
Jul 03, 2019216.20218.40216.20217.80217.8026,975
Jul 02, 2019216.00217.40214.60216.40216.4027,717
Jul 01, 2019214.00217.60214.00215.40215.4029,628
Jun 28, 2019211.80213.20211.20213.20213.2021,611
Jun 27, 2019213.00213.00210.40211.40211.4013,649
Jun 26, 2019212.00213.40210.80212.00212.0028,228
Jun 25, 2019211.60213.80211.60212.60212.6026,330
Jun 24, 2019212.20214.60211.20212.80212.8025,092
Jun 21, 2019212.80214.20211.60212.80212.8060,401
Jun 20, 2019213.80215.00212.40212.60212.6045,974
Jun 19, 2019213.80214.80211.80213.20213.2029,033
Jun 18, 2019209.60214.00209.60213.40213.4027,939
Jun 17, 2019211.80212.40210.60211.40211.4023,102
Jun 14, 2019212.80212.80210.00211.80211.8019,889
Jun 13, 2019212.00213.00211.60212.80212.8017,172
Jun 12, 2019209.00212.20208.80212.20212.2021,188
Jun 11, 2019209.00211.40208.40210.00210.0032,027
Jun 10, 2019208.40208.40208.40208.40208.40-
Jun 07, 2019210.40210.60208.00208.40208.4024,131
Jun 06, 2019210.00210.60209.00210.00210.0026,300
Jun 05, 2019207.20209.60206.20209.00209.0026,137
Jun 04, 2019205.60206.20204.00206.00206.0023,242
Jun 03, 2019204.60205.60203.00205.60205.6034,021
May 31, 2019206.40206.40204.00205.80205.8034,836
May 30, 2019206.20206.20206.20206.20206.20-
May 29, 2019210.00210.20206.00206.20206.2034,627
May 28, 2019212.40214.40210.00211.20211.20119,645
May 27, 2019213.40213.40211.40212.80212.8021,086
May 24, 2019210.60212.60210.60211.20211.2044,240
May 23, 2019211.40211.60208.40210.40210.4027,977
May 22, 2019211.40213.60211.00212.00212.0033,590
May 21, 2019210.20211.80210.20210.80210.8022,389
May 20, 2019209.00210.60208.00209.80209.8031,132
May 17, 2019207.20209.20206.40208.40208.4034,724
May 16, 2019203.60208.00203.00208.00208.0032,734
May 15, 2019204.40204.40200.00202.40202.4033,755
May 14, 2019202.20203.80201.00203.20203.2053,827
May 13, 2019205.60205.60200.20201.40201.4033,739
May 10, 2019206.00209.60205.00205.40205.4024,822
May 09, 2019208.40208.60204.60204.80204.8033,732
May 08, 2019208.60210.60208.20209.20209.2022,846
May 07, 2019210.60212.60208.80210.00210.0035,626
May 06, 2019214.00214.00209.80211.60211.6091,672
May 03, 2019216.00217.60215.80215.80215.8024,304
May 02, 2019216.60218.00215.40216.60216.6037,977
May 01, 2019216.40216.40216.40216.40216.40-
Apr 30, 2019216.20218.40215.20216.40216.4030,630
Apr 29, 2019216.00217.40213.40216.80216.8035,086
Apr 26, 2019213.00215.80208.20214.80214.8042,377
Apr 25, 2019218.80220.00217.00218.80218.8032,811
Apr 24, 2019217.40219.40216.80217.20217.2024,343
Apr 23, 2019216.40218.00214.60217.60217.6019,328
Apr 18, 2019215.20217.40213.80216.40216.4028,315
Apr 17, 2019215.00216.80215.00215.80215.8024,938
Apr 16, 2019213.40215.60213.00215.20215.2019,705
Apr 15, 2019212.40213.80212.20212.80212.8037,354
Apr 12, 2019210.00212.00209.80211.60211.6023,231
Apr 11, 2019211.40214.20210.00210.00210.0031,406
Apr 10, 2019210.20212.00210.00212.00212.0018,314
Apr 09, 2019211.60214.40211.00211.00211.0043,408
Apr 08, 2019211.40211.40208.80210.60210.6014,395
Apr 05, 2019211.40212.40211.00211.60211.6017,467
Apr 04, 2019210.80211.60209.80210.80210.8017,828
Apr 03, 2019210.80211.20208.60210.40210.4028,406
Apr 02, 2019207.80211.00207.80209.20209.2028,496
Apr 01, 2019207.20209.00205.80208.00208.0046,284
Mar 29, 2019199.70205.60199.70205.00205.0039,971
Mar 28, 2019199.40202.60198.90199.30199.3031,295
Mar 28, 20194 Dividend
Mar 27, 2019202.20203.60201.20201.20197.2030,401
Mar 26, 2019202.40203.00201.00201.20197.2011,365
Mar 25, 2019200.60202.40198.20202.20198.1825,999
Mar 22, 2019206.40206.80201.40202.20198.1814,631
Mar 21, 2019206.20206.40204.00205.20201.1212,713
Mar 20, 2019207.80208.40206.00207.00202.889,717
Mar 19, 2019207.40209.60207.20209.00204.8424,538
Mar 18, 2019208.40209.60205.80207.60203.4729,387
Mar 15, 2019209.00209.20206.60208.60204.4520,117
Mar 14, 2019209.20209.80206.20208.80204.6524,444
Mar 13, 2019211.40211.40206.20210.00205.8329,040
Mar 12, 2019220.40221.00213.20213.20208.9626,442
Mar 11, 2019219.40220.60217.40219.80215.4318,113
Mar 08, 2019220.40220.80217.40219.40215.0423,377
Mar 07, 2019225.40225.40221.80221.80217.3933,792
Mar 06, 2019223.80225.60223.80225.20220.7226,502
Mar 05, 2019223.60225.60222.00224.60220.1328,161
Mar 04, 2019223.20225.80223.20223.60219.1532,569
Mar 01, 2019223.00223.80221.80221.80217.3942,009
Feb 28, 2019220.80222.40219.60221.40217.0041,816
Feb 27, 2019223.60224.20221.00222.00217.5936,121
Feb 26, 2019222.40225.40221.20224.60220.1352,416
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...