Schindler Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	209.00	209.00	206.80	208.20	186.13	2,930
2022-03-21	205.60	209.40	205.60	209.40	187.21	2,553
2022-03-18	206.40	207.60	202.80	207.56	185.56	17,676
2022-03-17	209.00	209.20	204.40	204.40	182.74	1,711
2022-03-16	205.20	208.20	205.20	206.24	184.39	40,025
2022-03-15	199.80	200.13	196.20	197.44	176.52	5,554
2022-03-14	203.60	204.00	200.80	202.36	180.91	4,206
2022-03-11	200.40	201.00	196.30	199.79	178.61	2,038
2022-03-10	203.60	204.00	198.90	201.60	180.23	2,822
2022-03-09	198.00	202.80	195.80	196.72	175.87	4,276
2022-03-08	196.60	196.60	191.80	195.10	174.42	5,893
2022-03-07	191.90	194.30	185.90	189.50	169.42	11,027
2022-03-04	200.40	200.40	194.94	197.60	176.65	6,504
2022-03-03	201.20	202.20	199.90	200.29	179.06	7,061
2022-03-02	201.20	204.40	200.00	202.63	181.15	71,583
2022-03-01	206.40	208.60	202.80	204.83	183.12	23,600
2022-02-28	199.70	207.80	198.60	203.54	181.97	26,436
2022-02-25	200.60	202.20	200.40	201.35	180.01	10,791
2022-02-24	198.80	201.40	197.30	198.79	177.72	8,737
2022-02-23	206.00	208.60	204.40	206.15	184.30	3,113
2022-02-22	201.60	203.40	200.00	202.60	181.13	3,682
2022-02-21	207.20	207.20	201.60	203.60	182.02	2,572
2022-02-18	206.00	207.00	204.60	206.40	184.52	8,315
2022-02-17	210.00	211.60	206.00	207.58	185.58	4,899
2022-02-16	214.20	217.60	212.79	212.80	190.25	29,104
2022-02-15	225.00	226.40	223.87	226.00	202.05	2,601
2022-02-14	220.40	222.20	217.40	221.40	197.93	2,080
2022-02-11	225.20	225.20	222.59	222.59	199.00	1,366
2022-02-10	228.20	229.66	226.40	229.00	204.73	6,274
2022-02-09	232.20	233.60	228.40	233.60	208.84	13,508
2022-02-08	231.80	233.60	228.20	233.60	208.84	2,127
2022-02-07	231.60	232.60	230.60	231.38	206.85	1,172
2022-02-04	234.40	234.40	229.39	232.88	208.20	4,416
2022-02-03	231.60	233.80	231.20	233.40	208.66	3,992
2022-02-02	236.20	236.20	226.80	232.38	207.75	7,955
2022-02-01	234.40	234.80	231.40	233.14	208.43	4,100
2022-01-31	228.60	231.40	228.60	230.40	205.98	4,071
2022-01-28	222.40	226.20	221.60	225.40	201.51	7,116
2022-01-27	221.20	225.00	220.00	224.49	200.70	2,435
2022-01-26	220.20	224.60	220.20	223.41	199.74	2,691
2022-01-25	218.20	221.60	216.20	216.20	193.29	6,542
2022-01-24	221.00	221.00	211.80	215.44	192.61	9,752
2022-01-21	231.40	232.40	227.00	230.20	205.80	1,780
2022-01-20	229.00	233.20	228.80	233.00	208.30	1,899
2022-01-19	228.80	231.40	228.20	229.39	205.08	1,391
2022-01-18	232.40	232.40	227.40	228.20	204.01	1,324
2022-01-17	230.60	235.20	229.80	233.09	208.38	858
2022-01-14	230.60	231.80	226.40	226.40	202.40	4,009
2022-01-13	239.20	240.80	234.18	240.80	215.28	3,823
2022-01-12	238.20	240.80	238.20	240.40	214.92	3,433
2022-01-11	235.20	238.80	234.60	234.80	209.91	4,651
2022-01-10	239.40	240.00	231.42	235.20	210.27	2,211
2022-01-07	239.00	239.20	238.00	238.86	213.55	961
2022-01-06	239.40	240.80	239.40	239.74	214.33	1,302
2022-01-05	240.00	243.60	239.00	242.80	217.07	3,126
2022-01-04	246.80	246.80	240.80	242.13	216.47	9,855
2021-12-30	248.60	248.80	244.40	248.80	222.43	12,445
2021-12-29	246.60	248.40	246.60	248.00	221.72	965
2021-12-23	242.40	245.60	242.40	244.99	219.02	1,211
2021-12-22	237.40	238.40	234.80	237.81	212.60	1,326

← NewerPage 20 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	6.8000 GBP
2025-03-27	6.0000 GBP
2024-03-21	5.0000 GBP
2023-03-30	4.0000 GBP
2022-03-24	4.0000 GBP
2021-03-25	4.0000 GBP
2019-03-28	4.0000 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.