Schindler Ps

SCHP
🏛️ uk →
301.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 248.40 248.70 246.20 248.00 0.0M
2021-12-29 246.70 249.00 246.50 248.00 0.0M
2021-12-23 241.50 246.80 241.50 242.00 0.1M
2021-12-22 238.40 239.30 236.20 237.00 0.0M
2021-12-21 239.20 239.30 236.80 237.00 0.1M
2021-12-20 237.70 241.40 236.20 237.00 0.0M
2021-12-17 244.30 244.30 240.00 242.00 0.0M
2021-12-16 246.00 246.40 244.00 245.20 0.0M
2021-12-15 242.30 242.90 240.40 242.00 0.0M
2021-12-14 246.00 246.20 240.40 244.00 0.0M
2021-12-13 247.00 249.50 243.70 246.00 0.0M
2021-12-10 247.00 248.00 245.30 248.00 0.0M
2021-12-09 251.40 251.50 248.60 250.00 0.0M
2021-12-08 252.30 252.50 250.30 252.00 0.0M
2021-12-07 249.30 254.10 248.00 248.00 0.0M
2021-12-06 244.70 247.00 242.90 244.00 0.0M
2021-12-03 246.90 249.20 243.70 246.00 0.0M
2021-12-02 242.70 246.90 241.30 242.00 0.0M
2021-12-01 239.70 243.50 238.80 240.00 0.1M
2021-11-30 238.80 240.30 234.90 237.00 0.0M
2021-11-29 240.90 242.90 240.70 242.00 0.0M
2021-11-26 239.80 244.10 236.60 240.00 0.0M
2021-11-25 246.20 246.70 244.70 246.00 0.0M
2021-11-24 248.00 248.80 244.40 246.00 0.0M
2021-11-23 249.40 251.50 246.40 248.00 0.0M
2021-11-22 257.60 257.60 252.50 254.00 0.0M
2021-11-19 258.20 260.00 257.60 258.00 0.0M
2021-11-18 260.30 260.30 256.30 258.00 0.0M
2021-11-17 256.90 259.70 256.00 256.00 0.0M
2021-11-16 256.90 259.50 256.00 256.00 0.0M
2021-11-15 256.90 257.80 254.10 256.00 0.1M
2021-11-12 255.40 256.80 252.90 254.00 0.0M
2021-11-11 253.60 254.10 251.60 252.00 0.0M
2021-11-10 248.30 252.00 248.00 248.00 0.0M
2021-11-09 250.70 252.60 248.00 250.00 0.0M
2021-11-08 252.90 253.10 249.50 250.00 0.0M
2021-11-05 248.50 254.20 248.50 250.00 0.0M
2021-11-04 250.30 250.40 248.00 250.00 0.0M
2021-11-03 243.40 251.60 243.40 246.00 0.1M
2021-11-02 238.60 245.60 238.20 242.00 0.0M
2021-11-01 240.40 240.40 238.60 240.00 0.0M
2021-10-29 238.10 240.40 237.70 240.00 0.0M
2021-10-28 239.80 241.00 237.80 240.00 0.0M
2021-10-27 241.90 242.40 240.10 242.00 0.0M
2021-10-26 241.10 244.60 240.00 240.00 0.0M
2021-10-25 245.30 245.30 239.70 240.00 0.0M
2021-10-22 240.30 250.50 239.70 248.00 0.0M
2021-10-21 248.30 249.30 236.60 242.00 0.0M
2021-10-20 256.70 257.70 253.10 256.00 0.0M
2021-10-19 256.70 257.60 255.10 256.00 0.0M
2021-10-18 256.40 256.40 254.00 254.00 0.0M
2021-10-15 253.30 257.40 249.60 252.00 0.0M
2021-10-14 253.40 253.40 250.80 252.00 0.0M
2021-10-13 249.00 252.80 248.00 248.00 0.0M
2021-10-12 247.70 252.10 246.00 246.00 0.0M
2021-10-11 247.80 249.60 246.40 248.00 0.0M
2021-10-08 249.60 249.60 246.80 248.00 0.1M
2021-10-07 248.20 249.50 248.00 248.00 0.1M
2021-10-06 246.90 247.80 243.70 246.00 0.0M
2021-10-05 248.80 248.90 246.90 248.00 0.0M
2021-10-04 249.70 250.70 249.00 250.00 0.0M
2021-10-01 247.50 250.40 246.00 246.00 0.0M
2021-09-30 255.20 255.50 250.40 254.00 0.0M
2021-09-29 258.70 258.70 253.80 256.00 0.0M
2021-09-28 262.80 263.00 256.40 263.00 0.0M
2021-09-27 269.30 269.30 263.30 269.00 0.0M
2021-09-24 270.90 271.40 268.10 271.00 0.0M
2021-09-23 271.70 274.30 269.00 269.00 0.0M
2021-09-22 274.50 274.50 268.20 273.00 0.0M
2021-09-21 270.50 271.30 269.00 269.00 0.0M
2021-09-20 274.10 274.10 267.50 273.00 0.0M
2021-09-17 283.80 283.80 277.40 282.00 0.0M
2021-09-16 279.20 283.80 279.20 280.00 0.1M
2021-09-15 288.10 288.10 282.50 288.00 0.0M
2021-09-14 287.70 289.00 285.90 288.00 0.0M
2021-09-13 287.90 288.50 286.00 286.00 0.0M
2021-09-10 288.50 289.00 287.00 288.00 0.0M
2021-09-09 286.80 288.40 282.80 286.00 0.0M
2021-09-08 292.70 293.00 289.00 292.00 0.0M
2021-09-07 297.50 298.20 294.40 296.00 0.0M
2021-09-06 296.10 298.30 296.00 296.00 0.0M
2021-09-03 296.60 298.00 293.80 294.00 0.0M
2021-09-02 296.60 299.10 296.00 296.00 0.0M
2021-09-01 297.30 297.70 295.90 296.00 0.0M
2021-08-31 301.30 302.10 295.00 301.00 0.0M
2021-08-27 299.60 300.00 298.00 298.00 0.0M
2021-08-26 297.00 298.90 295.60 296.00 0.0M
2021-08-25 299.90 299.90 294.80 298.00 0.0M
2021-08-24 303.60 303.60 300.50 303.00 0.0M
2021-08-23 302.10 302.80 301.00 301.00 0.0M
2021-08-20 298.30 300.50 296.30 298.00 0.0M
2021-08-19 300.30 300.50 296.70 298.00 0.0M
2021-08-18 303.30 305.40 302.40 303.00 0.0M
2021-08-17 303.50 305.20 303.00 303.00 0.0M
2021-08-16 305.30 306.00 302.40 305.00 0.0M
2021-08-13 305.60 306.60 305.00 305.00 0.0M
2021-08-12 302.50 305.50 300.70 301.00 0.0M
2021-08-11 303.60 305.00 301.90 305.00 0.0M
2021-08-10 299.80 302.00 298.00 298.00 0.0M
2021-08-09 299.50 300.20 297.60 298.00 0.0M
2021-08-06 300.10 301.00 296.10 301.00 0.0M
2021-08-05 300.10 302.90 299.90 301.00 0.1M
2021-08-04 296.80 300.40 296.00 296.00 0.0M
2021-08-03 294.50 297.00 294.00 294.00 0.0M
2021-08-02 294.60 295.00 291.50 294.00 0.0M
2021-07-30 290.50 295.50 290.00 290.00 0.0M
2021-07-29 288.80 291.70 286.00 286.00 0.0M
2021-07-28 289.20 290.00 285.10 290.00 0.0M
2021-07-27 286.40 289.90 284.10 286.00 0.0M
2021-07-26 296.00 297.00 285.60 288.00 0.0M
2021-07-23 288.30 298.00 288.30 294.00 0.0M
2021-07-22 291.30 293.40 289.40 290.00 0.0M
2021-07-21 288.50 290.00 285.40 288.00 0.0M
2021-07-20 284.80 288.10 284.00 284.00 0.0M
2021-07-19 284.10 286.20 284.00 284.00 0.0M
2021-07-16 285.60 287.70 284.90 286.00 0.0M
2021-07-15 285.70 287.70 284.00 284.00 0.0M
2021-07-14 285.00 285.60 284.00 284.00 0.0M
2021-07-13 282.80 284.90 282.00 282.00 0.0M
2021-07-12 281.70 284.60 280.00 280.00 0.0M
2021-07-09 279.00 281.00 278.40 280.00 0.0M
2021-07-08 279.50 280.50 277.42 280.00 0.0M
2021-07-07 278.20 281.30 278.20 280.00 0.0M
2021-07-06 276.70 278.60 275.00 275.00 0.0M
2021-07-05 279.60 279.60 274.20 277.00 0.0M
2021-07-02 280.00 281.40 277.00 277.00 0.0M
2021-07-01 282.90 284.00 278.20 282.00 0.0M
2021-06-30 283.90 284.70 281.50 284.00 0.0M
2021-06-29 280.60 283.80 280.60 282.00 0.0M
2021-06-28 278.90 281.20 277.00 277.00 0.0M
2021-06-25 278.50 280.40 277.00 277.00 0.0M
2021-06-24 279.80 281.00 278.40 280.00 0.0M
2021-06-23 277.60 280.20 276.20 277.00 0.0M
2021-06-22 274.60 278.10 272.30 273.00 0.0M
2021-06-21 268.70 273.50 267.00 267.00 0.0M
2021-06-18 268.10 271.30 267.00 267.00 0.0M
2021-06-17 265.90 267.40 264.40 265.00 0.0M
2021-06-16 265.60 266.70 263.50 265.00 0.0M
2021-06-15 266.90 267.70 264.20 267.00 0.0M
2021-06-14 269.30 269.70 266.70 269.00 0.1M
2021-06-11 267.70 270.20 267.00 267.00 0.0M
2021-06-10 270.70 270.70 266.90 269.00 0.0M
2021-06-09 268.60 270.90 268.10 269.00 0.0M
2021-06-08 268.50 269.80 267.90 269.00 0.0M
2021-06-07 273.00 273.00 269.80 271.00 0.0M
2021-06-04 273.40 273.40 271.00 271.00 0.0M
2021-06-03 272.40 272.40 269.50 271.00 0.0M
2021-06-02 269.80 272.80 269.00 269.00 0.0M
2021-06-01 266.90 270.30 266.90 267.00 0.0M
2021-05-28 268.50 268.80 265.80 267.00 0.0M
2021-05-27 264.20 268.70 264.20 265.00 0.0M
2021-05-26 264.70 265.50 263.00 263.00 0.0M
2021-05-25 262.60 265.30 262.50 263.00 0.1M
2021-05-21 262.10 263.00 260.40 263.00 0.0M
2021-05-20 261.30 261.90 259.10 261.00 0.0M
2021-05-19 259.40 261.00 257.60 261.00 0.0M
2021-05-18 261.00 264.10 261.00 262.30 0.0M
2021-05-17 260.90 261.00 258.30 261.00 0.0M
2021-05-14 261.90 261.90 257.80 261.00 0.0M
2021-05-12 257.10 259.20 256.20 258.00 0.0M
2021-05-11 257.10 258.00 255.70 258.00 0.0M
2021-05-10 262.00 263.10 259.30 261.00 0.2M
2021-05-07 261.20 262.00 260.60 261.00 0.0M
2021-05-06 260.20 260.70 257.30 260.00 0.0M
2021-05-05 259.70 263.20 258.80 259.00 0.0M
2021-05-04 258.70 261.00 257.10 258.00 0.0M
2021-04-30 282.40 282.40 260.20 262.00 0.0M
2021-04-29 279.30 279.30 271.10 275.00 0.0M
2021-04-28 288.50 288.50 276.40 277.00 0.0M
2021-04-27 286.40 287.90 284.40 287.00 0.0M
2021-04-26 285.80 289.50 285.80 288.00 0.0M
2021-04-23 284.10 285.10 282.60 285.00 0.0M
2021-04-22 284.20 287.80 284.20 285.00 0.0M
2021-04-21 286.20 286.20 281.90 283.00 0.0M
2021-04-20 287.00 288.50 285.40 285.80 0.0M
2021-04-19 286.50 286.60 284.70 286.00 0.0M
2021-04-16 280.70 286.20 280.30 283.00 0.0M
2021-04-15 276.20 279.00 275.90 278.00 0.0M
2021-04-14 277.70 278.90 275.70 276.00 0.0M
2021-04-13 277.20 278.10 276.00 276.00 0.0M
2021-04-12 278.30 279.30 274.90 277.00 0.1M
2021-04-09 278.40 279.40 277.30 278.00 0.0M
2021-04-08 277.00 278.50 276.00 278.10 0.0M
2021-04-07 277.10 277.90 276.00 276.00 0.0M
2021-04-06 280.00 280.00 276.70 277.00 0.2M
2021-04-01 279.60 280.00 277.50 278.00 0.0M
2021-03-31 280.50 280.60 278.00 279.00 0.0M
2021-03-30 276.90 280.80 276.90 279.10 0.0M
2021-03-29 272.90 278.10 272.90 275.90 0.0M
2021-03-26 267.80 272.90 267.80 270.60 0.0M
2021-03-25 267.90 271.50 266.70 268.30 0.0M
2021-03-24 269.00 272.10 268.90 270.30 0.0M
2021-03-23 269.00 270.60 268.20 269.10 0.0M
2021-03-22 265.10 270.00 265.00 267.00 0.3M
2021-03-19 264.40 268.80 264.40 265.10 0.2M
2021-03-18 265.50 267.00 263.70 266.20 0.0M
2021-03-17 266.60 266.80 265.70 266.40 0.0M
2021-03-16 268.30 270.10 265.90 267.30 0.0M
2021-03-15 271.00 271.30 268.60 269.80 0.0M
2021-03-12 269.30 270.30 267.90 269.60 0.0M
2021-03-11 267.20 270.60 265.53 267.80 0.0M
2021-03-10 259.40 266.30 259.40 262.60 0.0M
2021-03-09 257.10 260.70 256.50 258.40 0.0M
2021-03-08 255.50 257.85 254.60 255.80 0.0M
2021-03-05 252.90 254.80 252.30 253.30 0.0M
2021-03-04 257.80 257.80 254.50 255.60 0.0M
2021-03-03 257.10 258.70 254.60 256.00 0.0M
2021-03-02 253.50 257.20 253.40 254.10 0.0M
2021-03-01 251.10 253.30 250.50 251.80 0.0M
2021-02-26 255.58 255.58 248.70 250.50 0.1M
2021-02-25 258.70 258.70 255.10 256.80 0.0M
2021-02-24 254.90 259.50 254.90 255.80 0.0M
2021-02-23 256.70 256.70 250.10 251.90 0.0M
2021-02-22 258.10 258.80 256.40 257.80 0.0M
2021-02-19 254.10 258.80 253.80 255.90 0.0M
2021-02-18 248.80 254.30 248.80 252.20 0.1M
2021-02-17 244.90 249.40 243.70 245.20 0.1M
2021-02-16 250.10 251.40 250.00 250.30 0.0M
2021-02-15 251.70 251.70 249.10 251.30 0.0M
2021-02-12 247.10 252.00 247.10 250.00 0.0M
2021-02-11 246.60 249.50 246.60 247.10 0.0M
2021-02-10 247.30 248.90 245.80 246.50 0.0M
2021-02-09 245.90 246.70 244.60 245.70 0.0M
2021-02-08 243.20 246.30 242.80 245.00 0.0M
2021-02-05 241.00 241.30 240.10 240.40 0.0M
2021-02-04 241.10 241.80 238.90 240.90 0.0M
2021-02-03 241.60 243.00 240.50 241.81 0.0M
2021-02-02 240.00 241.70 238.40 240.70 0.0M
2021-02-01 238.00 238.70 237.00 238.50 0.0M
2021-01-29 238.20 239.30 235.30 236.60 0.0M
2021-01-28 233.90 242.40 232.90 242.10 0.0M
2021-01-27 234.90 240.00 234.90 236.40 0.0M
2021-01-26 233.30 236.20 233.20 235.40 0.0M
2021-01-25 235.90 236.30 232.40 232.50 0.0M
2021-01-22 241.90 241.90 235.20 235.70 0.0M
2021-01-21 241.30 243.80 240.00 243.78 0.0M
2021-01-20 237.70 239.90 237.10 238.60 0.0M
2021-01-19 237.30 238.20 235.50 235.50 0.0M
2021-01-18 236.50 237.90 235.50 237.00 0.0M
2021-01-15 238.50 238.50 235.50 235.90 0.0M
2021-01-14 240.30 240.40 238.30 240.40 0.0M
2021-01-13 241.60 243.20 240.40 241.30 0.0M
2021-01-12 242.20 242.60 238.80 241.90 0.0M
2021-01-11 245.30 245.50 242.10 242.10 0.0M
2021-01-08 243.20 246.00 243.10 245.03 0.0M
2021-01-07 239.80 242.80 239.80 240.40 0.0M
2021-01-06 238.70 239.90 237.20 238.30 0.0M
2021-01-05 241.80 242.60 238.20 239.30 0.0M
2021-01-04 241.10 243.40 240.40 242.30 0.0M