Swiss - Delayed Quote CHF
Schindler Holding AG (SCHN.SW)
287.00
+2.00
+(0.70%)
As of 2:35:04 PM GMT+2. Market Open.
Currency in CHF 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 284.50 | 289.00 | 284.50 | 287.00 | 287.00 | 5,906 |
| May 14, 2025 | 283.00 | 286.50 | 283.00 | 285.00 | 285.00 | 22,647 |
| May 13, 2025 | 280.00 | 284.50 | 280.00 | 284.00 | 284.00 | 21,777 |
| May 12, 2025 | 284.50 | 286.50 | 282.00 | 283.50 | 283.50 | 22,514 |
| May 9, 2025 | 283.50 | 285.50 | 282.50 | 285.00 | 285.00 | 25,169 |
| May 8, 2025 | 285.50 | 286.50 | 282.50 | 283.50 | 283.50 | 37,615 |
| May 7, 2025 | 284.00 | 285.00 | 282.50 | 284.50 | 284.50 | 37,087 |
| May 6, 2025 | 286.00 | 287.00 | 284.50 | 285.50 | 285.50 | 33,216 |
| May 5, 2025 | 284.50 | 287.50 | 283.50 | 286.50 | 286.50 | 45,179 |
| May 2, 2025 | 280.50 | 290.00 | 280.50 | 285.00 | 285.00 | 48,421 |
| Apr 30, 2025 | 272.00 | 292.00 | 272.00 | 292.00 | 292.00 | 72,025 |
| Apr 29, 2025 | 269.50 | 270.50 | 267.50 | 269.00 | 269.00 | 18,477 |
| Apr 28, 2025 | 269.50 | 269.50 | 266.50 | 269.50 | 269.50 | 29,647 |
| Apr 25, 2025 | 267.00 | 268.00 | 265.50 | 268.00 | 268.00 | 25,318 |
| Apr 24, 2025 | 264.50 | 267.50 | 263.00 | 267.50 | 267.50 | 29,853 |
| Apr 23, 2025 | 268.00 | 269.00 | 263.50 | 264.00 | 264.00 | 38,641 |
| Apr 22, 2025 | 266.50 | 268.50 | 264.00 | 268.50 | 268.50 | 29,749 |
| Apr 17, 2025 | 268.50 | 269.00 | 261.50 | 266.00 | 266.00 | 35,640 |
| Apr 16, 2025 | 265.50 | 270.00 | 265.00 | 270.00 | 270.00 | 26,346 |
| Apr 15, 2025 | 262.50 | 266.50 | 261.50 | 266.50 | 266.50 | 32,336 |
| Apr 14, 2025 | 261.50 | 262.50 | 258.00 | 262.50 | 262.50 | 26,225 |
| Apr 11, 2025 | 253.50 | 257.50 | 251.50 | 256.50 | 256.50 | 51,922 |
| Apr 10, 2025 | 265.00 | 265.00 | 246.50 | 251.50 | 251.50 | 64,416 |
| Apr 9, 2025 | 250.00 | 253.00 | 245.00 | 249.50 | 249.50 | 54,641 |
| Apr 8, 2025 | 253.00 | 256.00 | 249.00 | 254.00 | 254.00 | 50,865 |
| Apr 7, 2025 | 242.00 | 258.50 | 240.00 | 249.00 | 249.00 | 77,027 |
| Apr 4, 2025 | 265.50 | 267.00 | 254.50 | 257.50 | 257.50 | 60,627 |
| Apr 3, 2025 | 263.50 | 269.50 | 263.50 | 268.00 | 268.00 | 37,340 |
| Apr 2, 2025 | 267.50 | 268.50 | 264.50 | 268.50 | 268.50 | 24,000 |
| Apr 1, 2025 | 268.50 | 270.50 | 267.50 | 268.00 | 268.00 | 19,905 |
| Mar 31, 2025 | 264.50 | 267.50 | 263.50 | 267.00 | 267.00 | 33,316 |
| Mar 28, 2025 | 268.50 | 269.00 | 266.00 | 267.00 | 267.00 | 26,561 |
| Mar 27, 2025 | 6 Dividend | |||||
| Mar 27, 2025 | 272.50 | 272.50 | 267.00 | 268.00 | 268.00 | 28,193 |
| Mar 26, 2025 | 277.50 | 279.00 | 276.50 | 278.00 | 272.00 | 21,268 |
| Mar 25, 2025 | 276.00 | 278.50 | 276.00 | 278.00 | 272.00 | 17,017 |
| Mar 24, 2025 | 277.50 | 279.50 | 276.50 | 276.50 | 270.53 | 26,166 |
| Mar 21, 2025 | 278.00 | 279.00 | 277.00 | 278.00 | 272.00 | 43,007 |
| Mar 20, 2025 | 277.50 | 280.50 | 277.00 | 280.00 | 273.96 | 31,885 |
| Mar 19, 2025 | 279.50 | 281.00 | 278.50 | 279.00 | 272.98 | 19,382 |
| Mar 18, 2025 | 276.50 | 280.00 | 276.50 | 279.50 | 273.47 | 27,254 |
| Mar 17, 2025 | 276.50 | 279.50 | 276.50 | 278.50 | 272.49 | 32,771 |
| Mar 14, 2025 | 274.00 | 278.00 | 274.00 | 277.00 | 271.02 | 25,070 |
| Mar 13, 2025 | 274.00 | 277.00 | 274.00 | 277.00 | 271.02 | 40,711 |
| Mar 12, 2025 | 274.00 | 275.00 | 273.00 | 274.50 | 268.58 | 36,303 |
| Mar 11, 2025 | 280.00 | 281.00 | 271.00 | 271.00 | 265.15 | 43,225 |
| Mar 10, 2025 | 277.00 | 280.00 | 274.50 | 280.00 | 273.96 | 36,812 |
| Mar 7, 2025 | 272.50 | 277.50 | 269.50 | 277.50 | 271.51 | 36,023 |
| Mar 6, 2025 | 271.50 | 273.00 | 268.50 | 272.50 | 266.62 | 36,110 |
| Mar 5, 2025 | 272.00 | 272.00 | 268.50 | 270.50 | 264.66 | 31,611 |
| Mar 4, 2025 | 266.50 | 270.50 | 266.50 | 270.00 | 264.17 | 46,324 |
| Mar 3, 2025 | 263.50 | 268.00 | 263.50 | 267.50 | 261.73 | 23,826 |
| Feb 28, 2025 | 262.00 | 265.00 | 262.00 | 265.00 | 259.28 | 72,097 |
| Feb 27, 2025 | 262.50 | 264.50 | 260.50 | 264.00 | 258.30 | 52,505 |
| Feb 26, 2025 | 263.00 | 264.50 | 262.00 | 262.50 | 256.83 | 72,551 |
| Feb 25, 2025 | 264.00 | 264.00 | 261.50 | 263.00 | 257.32 | 33,449 |
| Feb 24, 2025 | 266.00 | 266.50 | 262.00 | 263.50 | 257.81 | 34,074 |
| Feb 21, 2025 | 265.50 | 267.50 | 265.00 | 266.00 | 260.26 | 48,059 |
| Feb 20, 2025 | 266.50 | 267.50 | 265.00 | 266.00 | 260.26 | 42,461 |
| Feb 19, 2025 | 268.00 | 268.00 | 264.00 | 265.50 | 259.77 | 33,873 |
| Feb 18, 2025 | 263.00 | 267.50 | 262.00 | 267.00 | 261.24 | 27,461 |
| Feb 17, 2025 | 265.00 | 265.00 | 261.50 | 262.50 | 256.83 | 23,221 |
| Feb 14, 2025 | 266.00 | 267.50 | 264.00 | 264.50 | 258.79 | 66,808 |
| Feb 13, 2025 | 262.50 | 265.50 | 258.00 | 265.50 | 259.77 | 111,036 |
| Feb 12, 2025 | 256.50 | 263.00 | 255.50 | 261.00 | 255.37 | 68,192 |
| Feb 11, 2025 | 254.50 | 257.00 | 254.00 | 256.50 | 250.96 | 47,851 |
| Feb 10, 2025 | 254.50 | 255.00 | 253.00 | 255.00 | 249.50 | 37,125 |
| Feb 7, 2025 | 254.00 | 255.00 | 253.50 | 254.50 | 249.01 | 31,782 |
| Feb 6, 2025 | 252.00 | 253.50 | 251.00 | 253.50 | 248.03 | 31,842 |
| Feb 5, 2025 | 252.00 | 253.00 | 249.50 | 252.00 | 246.56 | 24,157 |
| Feb 4, 2025 | 253.00 | 253.00 | 250.50 | 252.00 | 246.56 | 16,224 |
| Feb 3, 2025 | 251.50 | 254.00 | 250.00 | 253.00 | 247.54 | 23,417 |
| Jan 31, 2025 | 259.00 | 260.00 | 257.00 | 257.00 | 251.45 | 35,121 |
| Jan 30, 2025 | 255.50 | 259.50 | 255.00 | 259.00 | 253.41 | 35,552 |
| Jan 29, 2025 | 253.50 | 256.50 | 253.50 | 254.00 | 248.52 | 11,479 |
| Jan 28, 2025 | 253.50 | 256.00 | 253.00 | 255.00 | 249.50 | 16,121 |
| Jan 27, 2025 | 250.00 | 253.00 | 249.00 | 253.00 | 247.54 | 30,011 |
| Jan 24, 2025 | 253.00 | 253.50 | 251.00 | 252.50 | 247.05 | 13,759 |
| Jan 23, 2025 | 248.00 | 253.00 | 248.00 | 253.00 | 247.54 | 23,911 |
| Jan 22, 2025 | 248.50 | 249.00 | 246.00 | 248.00 | 242.65 | 22,774 |
| Jan 21, 2025 | 248.00 | 248.50 | 244.50 | 248.50 | 243.14 | 40,078 |
| Jan 20, 2025 | 246.50 | 247.50 | 244.50 | 245.50 | 240.20 | 15,720 |
| Jan 17, 2025 | 245.00 | 247.00 | 244.50 | 247.00 | 241.67 | 14,694 |
| Jan 16, 2025 | 246.00 | 246.00 | 242.00 | 244.00 | 238.73 | 28,472 |
| Jan 15, 2025 | 243.00 | 245.00 | 242.50 | 244.50 | 239.22 | 22,174 |
| Jan 14, 2025 | 243.00 | 245.00 | 242.50 | 243.50 | 238.24 | 23,404 |
| Jan 13, 2025 | 245.50 | 245.50 | 242.00 | 243.00 | 237.76 | 16,418 |
| Jan 10, 2025 | 246.50 | 248.50 | 245.50 | 247.00 | 241.67 | 17,022 |
| Jan 9, 2025 | 247.50 | 248.00 | 245.50 | 246.50 | 241.18 | 15,171 |
| Jan 8, 2025 | 248.00 | 248.50 | 245.50 | 247.50 | 242.16 | 26,227 |
| Jan 7, 2025 | 247.50 | 247.50 | 244.50 | 246.00 | 240.69 | 37,914 |
| Jan 6, 2025 | 246.50 | 247.50 | 244.50 | 247.50 | 242.16 | 26,206 |
| Jan 3, 2025 | 249.00 | 251.00 | 243.00 | 246.00 | 240.69 | 28,059 |
| Dec 30, 2024 | 247.50 | 247.50 | 246.00 | 247.50 | 242.16 | 15,977 |
| Dec 27, 2024 | 245.50 | 248.50 | 245.00 | 248.50 | 243.14 | 23,453 |
| Dec 23, 2024 | 244.00 | 247.00 | 242.50 | 245.50 | 240.20 | 28,304 |
| Dec 20, 2024 | 242.00 | 245.00 | 241.50 | 245.00 | 239.71 | 37,886 |
| Dec 19, 2024 | 245.00 | 247.00 | 242.50 | 244.50 | 239.22 | 40,136 |
| Dec 18, 2024 | 249.50 | 250.00 | 246.00 | 247.00 | 241.67 | 39,335 |
| Dec 17, 2024 | 251.00 | 251.50 | 249.00 | 250.50 | 245.09 | 17,127 |
| Dec 16, 2024 | 252.00 | 252.00 | 250.00 | 251.50 | 246.07 | 17,712 |
| Dec 13, 2024 | 251.50 | 253.50 | 251.00 | 252.00 | 246.56 | 15,691 |
| Dec 12, 2024 | 252.00 | 254.00 | 250.00 | 252.00 | 246.56 | 27,114 |
| Dec 11, 2024 | 252.50 | 255.50 | 251.50 | 255.00 | 249.50 | 23,231 |
| Dec 10, 2024 | 251.50 | 253.50 | 251.50 | 253.00 | 247.54 | 27,053 |
| Dec 9, 2024 | 254.00 | 255.50 | 251.00 | 252.00 | 246.56 | 18,854 |
| Dec 6, 2024 | 251.50 | 254.00 | 249.00 | 254.00 | 248.52 | 27,537 |
| Dec 5, 2024 | 255.00 | 256.50 | 254.50 | 256.00 | 250.47 | 26,941 |
| Dec 4, 2024 | 252.50 | 255.00 | 252.50 | 254.50 | 249.01 | 33,548 |
| Dec 3, 2024 | 249.00 | 253.00 | 249.00 | 252.00 | 246.56 | 30,144 |
| Dec 2, 2024 | 248.00 | 250.00 | 248.00 | 248.50 | 243.14 | 36,519 |
| Nov 29, 2024 | 248.50 | 249.50 | 246.50 | 249.50 | 244.12 | 19,657 |
| Nov 28, 2024 | 244.50 | 248.50 | 244.50 | 248.00 | 242.65 | 18,584 |
| Nov 27, 2024 | 245.00 | 246.00 | 243.50 | 245.50 | 240.20 | 15,663 |
| Nov 26, 2024 | 247.50 | 249.00 | 244.00 | 244.50 | 239.22 | 22,573 |
| Nov 25, 2024 | 248.50 | 250.50 | 248.00 | 249.50 | 244.12 | 58,372 |
| Nov 22, 2024 | 247.00 | 249.50 | 245.50 | 248.50 | 243.14 | 15,499 |
| Nov 21, 2024 | 243.00 | 245.50 | 243.00 | 245.50 | 240.20 | 18,327 |
| Nov 20, 2024 | 250.00 | 250.00 | 244.50 | 244.50 | 239.22 | 13,250 |
| Nov 19, 2024 | 247.50 | 248.00 | 242.50 | 245.50 | 240.20 | 20,167 |
| Nov 18, 2024 | 248.00 | 248.00 | 245.00 | 247.50 | 242.16 | 14,092 |
| Nov 15, 2024 | 248.00 | 250.00 | 247.50 | 248.00 | 242.65 | 17,257 |
| Nov 14, 2024 | 249.00 | 250.50 | 247.50 | 250.00 | 244.60 | 17,312 |
| Nov 13, 2024 | 245.00 | 249.00 | 245.00 | 249.00 | 243.63 | 18,586 |
| Nov 12, 2024 | 250.00 | 251.50 | 246.00 | 246.50 | 241.18 | 14,679 |
| Nov 11, 2024 | 252.00 | 254.00 | 251.50 | 251.50 | 246.07 | 15,893 |
| Nov 8, 2024 | 251.50 | 252.00 | 249.50 | 251.50 | 246.07 | 16,469 |
| Nov 7, 2024 | 247.00 | 252.00 | 246.50 | 251.50 | 246.07 | 24,185 |
| Nov 6, 2024 | 251.00 | 253.50 | 245.50 | 247.00 | 241.67 | 27,639 |
| Nov 5, 2024 | 249.50 | 250.00 | 248.00 | 249.50 | 244.12 | 23,441 |
| Nov 4, 2024 | 248.00 | 250.00 | 248.00 | 249.50 | 244.12 | 10,106 |
| Nov 1, 2024 | 244.50 | 249.50 | 244.50 | 248.50 | 243.14 | 16,220 |
| Oct 31, 2024 | 246.00 | 246.00 | 243.50 | 246.00 | 240.69 | 32,438 |
| Oct 30, 2024 | 249.00 | 251.00 | 246.00 | 247.00 | 241.67 | 13,270 |
| Oct 29, 2024 | 250.50 | 251.50 | 249.50 | 251.00 | 245.58 | 16,475 |
| Oct 28, 2024 | 247.50 | 250.00 | 247.50 | 248.50 | 243.14 | 16,620 |
| Oct 25, 2024 | 245.00 | 248.50 | 245.00 | 247.00 | 241.67 | 12,199 |
| Oct 24, 2024 | 245.00 | 248.00 | 245.00 | 245.50 | 240.20 | 17,734 |
| Oct 23, 2024 | 249.00 | 249.00 | 247.00 | 247.00 | 241.67 | 11,745 |
| Oct 22, 2024 | 250.00 | 251.50 | 249.00 | 249.00 | 243.63 | 18,692 |
| Oct 21, 2024 | 251.00 | 252.50 | 250.50 | 251.00 | 245.58 | 8,612 |
| Oct 18, 2024 | 253.50 | 254.00 | 250.00 | 252.00 | 246.56 | 19,424 |
| Oct 17, 2024 | 241.50 | 251.50 | 241.50 | 251.50 | 246.07 | 61,916 |
| Oct 16, 2024 | 238.00 | 244.00 | 238.00 | 241.50 | 236.29 | 16,931 |
| Oct 15, 2024 | 243.50 | 243.50 | 240.50 | 242.50 | 237.27 | 19,323 |
| Oct 14, 2024 | 240.00 | 242.50 | 240.00 | 242.50 | 237.27 | 16,795 |
| Oct 11, 2024 | 237.00 | 241.50 | 237.00 | 240.50 | 235.31 | 32,266 |
| Oct 10, 2024 | 238.50 | 239.50 | 237.00 | 237.00 | 231.88 | 7,970 |
| Oct 9, 2024 | 237.00 | 239.00 | 236.50 | 238.50 | 233.35 | 14,151 |
| Oct 8, 2024 | 242.00 | 242.00 | 235.50 | 237.50 | 232.37 | 9,317 |
| Oct 7, 2024 | 239.50 | 240.00 | 237.50 | 239.50 | 234.33 | 7,854 |
| Oct 4, 2024 | 240.00 | 241.00 | 237.50 | 238.50 | 233.35 | 15,775 |
| Oct 3, 2024 | 241.00 | 243.00 | 239.00 | 240.50 | 235.31 | 13,354 |
| Oct 2, 2024 | 240.50 | 242.00 | 240.00 | 242.00 | 236.78 | 13,700 |
| Oct 1, 2024 | 241.00 | 242.50 | 238.50 | 241.00 | 235.80 | 19,758 |
| Sep 30, 2024 | 239.50 | 244.00 | 239.50 | 240.50 | 235.31 | 37,592 |
| Sep 27, 2024 | 242.00 | 243.00 | 239.50 | 241.50 | 236.29 | 20,778 |
| Sep 26, 2024 | 242.00 | 244.00 | 241.00 | 242.00 | 236.78 | 28,245 |
| Sep 25, 2024 | 235.00 | 241.00 | 235.00 | 241.00 | 235.80 | 40,677 |
| Sep 24, 2024 | 235.00 | 237.00 | 234.50 | 235.50 | 230.42 | 12,828 |
| Sep 23, 2024 | 232.00 | 235.00 | 231.50 | 233.50 | 228.46 | 20,100 |
| Sep 20, 2024 | 231.00 | 233.50 | 231.00 | 233.00 | 227.97 | 62,565 |
| Sep 19, 2024 | 235.00 | 236.50 | 233.00 | 233.00 | 227.97 | 29,167 |
| Sep 18, 2024 | 233.50 | 235.00 | 233.50 | 235.00 | 229.93 | 16,437 |
| Sep 17, 2024 | 232.00 | 235.00 | 232.00 | 234.00 | 228.95 | 18,396 |
| Sep 16, 2024 | 234.50 | 235.00 | 233.00 | 233.00 | 227.97 | 7,415 |
| Sep 13, 2024 | 233.50 | 235.50 | 232.50 | 234.50 | 229.44 | 26,962 |
| Sep 12, 2024 | 232.50 | 236.00 | 232.50 | 235.00 | 229.93 | 14,246 |
| Sep 11, 2024 | 230.50 | 233.00 | 230.00 | 230.50 | 225.53 | 33,575 |
| Sep 10, 2024 | 234.00 | 234.00 | 230.50 | 231.50 | 226.50 | 13,836 |
| Sep 9, 2024 | 228.00 | 233.50 | 227.50 | 233.50 | 228.46 | 17,753 |
| Sep 6, 2024 | 228.50 | 231.00 | 226.50 | 227.50 | 222.59 | 12,537 |
| Sep 5, 2024 | 226.50 | 229.50 | 226.50 | 227.50 | 222.59 | 10,154 |
| Sep 4, 2024 | 229.00 | 230.50 | 228.00 | 228.00 | 223.08 | 11,054 |
| Sep 3, 2024 | 232.50 | 237.00 | 231.50 | 232.50 | 227.48 | 22,561 |
| Sep 2, 2024 | 228.50 | 232.50 | 228.50 | 232.00 | 226.99 | 9,926 |
| Aug 30, 2024 | 228.00 | 230.00 | 228.00 | 229.50 | 224.55 | 35,617 |
| Aug 29, 2024 | 226.00 | 229.50 | 225.00 | 228.50 | 223.57 | 12,081 |
| Aug 28, 2024 | 225.00 | 227.50 | 224.00 | 226.50 | 221.61 | 9,310 |
| Aug 27, 2024 | 223.50 | 225.00 | 219.00 | 224.00 | 219.17 | 28,970 |
| Aug 26, 2024 | 229.50 | 230.50 | 228.50 | 229.50 | 224.55 | 6,119 |
| Aug 23, 2024 | 226.50 | 230.50 | 226.50 | 230.50 | 225.53 | 8,779 |
| Aug 22, 2024 | 228.00 | 229.00 | 226.50 | 229.00 | 224.06 | 12,596 |
| Aug 21, 2024 | 227.00 | 227.50 | 226.00 | 227.00 | 222.10 | 8,280 |
| Aug 20, 2024 | 229.00 | 229.00 | 226.50 | 227.00 | 222.10 | 9,035 |
| Aug 19, 2024 | 225.00 | 228.00 | 225.00 | 227.00 | 222.10 | 13,212 |
| Aug 16, 2024 | 227.50 | 227.50 | 223.00 | 225.50 | 220.63 | 8,372 |
| Aug 15, 2024 | 225.00 | 226.50 | 223.50 | 224.50 | 219.65 | 6,889 |
| Aug 14, 2024 | 225.00 | 225.50 | 223.50 | 224.50 | 219.65 | 14,005 |
| Aug 13, 2024 | 221.50 | 224.00 | 220.00 | 222.50 | 217.70 | 14,561 |
| Aug 12, 2024 | 222.00 | 222.50 | 221.00 | 222.00 | 217.21 | 6,977 |
| Aug 9, 2024 | 223.50 | 224.00 | 220.00 | 222.00 | 217.21 | 8,446 |
| Aug 8, 2024 | 219.00 | 222.00 | 218.00 | 222.00 | 217.21 | 18,014 |
| Aug 7, 2024 | 219.00 | 223.50 | 219.00 | 222.00 | 217.21 | 13,746 |
| Aug 6, 2024 | 220.00 | 222.00 | 217.50 | 217.50 | 212.81 | 24,683 |
| Aug 5, 2024 | 218.00 | 221.50 | 216.00 | 218.50 | 213.78 | 32,386 |
| Aug 2, 2024 | 228.00 | 228.00 | 225.00 | 225.00 | 220.14 | 34,056 |
| Jul 31, 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 225.53 | - |
| Jul 30, 2024 | 227.50 | 229.50 | 227.50 | 228.00 | 223.08 | 25,435 |
| Jul 29, 2024 | 226.50 | 229.00 | 226.50 | 227.50 | 222.59 | 11,617 |
| Jul 26, 2024 | 222.50 | 228.00 | 222.00 | 227.50 | 222.59 | 16,525 |
| Jul 25, 2024 | 222.50 | 224.50 | 221.00 | 223.50 | 218.68 | 14,739 |
| Jul 24, 2024 | 225.50 | 229.50 | 225.00 | 225.50 | 220.63 | 12,856 |
| Jul 23, 2024 | 228.00 | 228.00 | 224.50 | 227.50 | 222.59 | 18,375 |
| Jul 22, 2024 | 225.50 | 228.50 | 223.00 | 227.00 | 222.10 | 11,001 |
| Jul 19, 2024 | 227.00 | 227.00 | 221.50 | 224.00 | 219.17 | 18,114 |
| Jul 18, 2024 | 227.00 | 227.00 | 224.50 | 226.00 | 221.12 | 21,378 |
| Jul 17, 2024 | 228.00 | 228.00 | 224.50 | 226.00 | 221.12 | 9,445 |
| Jul 16, 2024 | 225.00 | 227.00 | 223.50 | 227.00 | 222.10 | 20,304 |
| Jul 15, 2024 | 230.00 | 230.50 | 226.00 | 226.00 | 221.12 | 13,861 |
| Jul 12, 2024 | 227.50 | 231.00 | 226.00 | 231.00 | 226.01 | 17,778 |
| Jul 11, 2024 | 226.50 | 226.50 | 224.00 | 226.50 | 221.61 | 12,767 |
| Jul 10, 2024 | 226.00 | 226.50 | 223.50 | 226.00 | 221.12 | 13,152 |
| Jul 9, 2024 | 224.50 | 226.00 | 224.50 | 226.00 | 221.12 | 16,606 |
| Jul 8, 2024 | 225.00 | 226.50 | 224.50 | 224.50 | 219.65 | 12,585 |
| Jul 5, 2024 | 228.00 | 228.00 | 225.00 | 226.00 | 221.12 | 13,134 |
| Jul 4, 2024 | 228.00 | 228.00 | 223.50 | 225.50 | 220.63 | 14,201 |
| Jul 3, 2024 | 224.00 | 225.00 | 222.50 | 225.00 | 220.14 | 16,461 |
| Jul 2, 2024 | 221.00 | 223.00 | 220.50 | 223.00 | 218.19 | 17,187 |
| Jul 1, 2024 | 225.50 | 225.50 | 221.50 | 222.50 | 217.70 | 12,649 |
| Jun 28, 2024 | 223.00 | 224.50 | 222.50 | 224.00 | 219.17 | 19,268 |
| Jun 27, 2024 | 221.50 | 224.00 | 220.50 | 222.50 | 217.70 | 11,922 |
| Jun 26, 2024 | 222.00 | 224.50 | 219.00 | 220.50 | 215.74 | 24,697 |
| Jun 25, 2024 | 230.00 | 230.00 | 223.00 | 223.50 | 218.68 | 24,532 |
| Jun 24, 2024 | 230.00 | 230.50 | 228.00 | 230.50 | 225.53 | 26,882 |
| Jun 21, 2024 | 230.50 | 231.50 | 229.00 | 229.00 | 224.06 | 87,834 |
| Jun 20, 2024 | 230.00 | 231.50 | 228.00 | 231.50 | 226.50 | 24,109 |
| Jun 19, 2024 | 229.50 | 229.50 | 225.50 | 227.50 | 222.59 | 13,604 |
| Jun 18, 2024 | 231.00 | 233.00 | 228.00 | 229.50 | 224.55 | 12,388 |
| Jun 17, 2024 | 229.50 | 231.50 | 227.00 | 231.00 | 226.01 | 12,776 |
| Jun 14, 2024 | 230.50 | 230.50 | 227.50 | 230.50 | 225.53 | 8,829 |
| Jun 13, 2024 | 230.00 | 230.50 | 228.00 | 230.00 | 225.04 | 20,833 |
| Jun 12, 2024 | 230.00 | 231.50 | 229.50 | 230.50 | 225.53 | 19,114 |
| Jun 11, 2024 | 229.00 | 231.50 | 228.00 | 229.00 | 224.06 | 19,380 |
| Jun 10, 2024 | 229.00 | 230.50 | 228.00 | 229.00 | 224.06 | 6,814 |
| Jun 7, 2024 | 230.00 | 231.00 | 229.00 | 230.50 | 225.53 | 14,255 |
| Jun 6, 2024 | 231.00 | 232.00 | 228.50 | 230.50 | 225.53 | 10,009 |
| Jun 5, 2024 | 231.00 | 231.50 | 229.50 | 231.00 | 226.01 | 14,810 |
| Jun 4, 2024 | 228.00 | 230.50 | 228.00 | 229.00 | 224.06 | 23,514 |
| Jun 3, 2024 | 228.00 | 230.00 | 228.00 | 229.50 | 224.55 | 10,947 |
| May 31, 2024 | 227.00 | 229.00 | 226.50 | 228.00 | 223.08 | 84,152 |
| May 30, 2024 | 227.00 | 228.00 | 226.50 | 228.00 | 223.08 | 15,293 |
| May 29, 2024 | 231.50 | 231.50 | 227.50 | 228.50 | 223.57 | 24,300 |
| May 28, 2024 | 235.00 | 235.00 | 231.00 | 232.50 | 227.48 | 20,721 |
| May 27, 2024 | 236.00 | 236.50 | 233.00 | 234.50 | 229.44 | 20,896 |
| May 24, 2024 | 233.50 | 237.00 | 233.00 | 236.00 | 230.91 | 26,695 |
| May 23, 2024 | 234.50 | 235.00 | 232.50 | 234.50 | 229.44 | 17,616 |
| May 22, 2024 | 232.50 | 234.50 | 232.00 | 234.50 | 229.44 | 16,124 |
| May 21, 2024 | 232.00 | 233.50 | 231.50 | 233.00 | 227.97 | 23,993 |
| May 17, 2024 | 233.50 | 234.00 | 231.50 | 232.50 | 227.48 | 17,737 |
| May 16, 2024 | 235.00 | 236.00 | 234.00 | 234.50 | 229.44 | 19,628 |
| May 15, 2024 | 233.00 | 235.00 | 231.00 | 235.00 | 229.93 | 24,244 |
Related Tickers
BCHN.SW Burckhardt Compression Holding AG
618.00
-0.16%
S97.MU Savaria Corp
12.60
-0.79%
6JG.F OSAI Automation System S.p.A.
0.4690
+9.07%
101170.KQ WOORIM POWER TRAIN SOLUTION Co., Ltd.
5,310.00
-2.21%
BT81.F PowerHouse Energy Group Plc
0.0062
0.00%
SPXSF Spirax Group plc
80.10
0.00%
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
27.66
-2.16%
600550.SS Baoding Tianwei Baobian Electric Co.,Ltd.
7.60
-2.31%
600619.SS Shanghai Highly (Group) Co., Ltd.
11.49
-2.87%
300809.SZ Hiecise Precision Equipment Co.,Ltd.
41.53
-2.49%