Schindler Ps

SCHP
🏛️ uk →
300.60
Last Update: 2025-09-29
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
2022-12-30 175.00 175.55 174.50 174.50 0.0M
2022-12-29 173.50 175.20 173.00 173.35 0.0M
2022-12-28 174.60 175.60 172.90 174.80 0.0M
2022-12-23 173.00 173.95 171.50 171.55 0.0M
2022-12-22 175.15 175.40 171.20 174.70 0.0M
2022-12-21 171.65 174.00 171.45 171.85 0.1M
2022-12-20 172.15 173.70 171.45 172.60 0.0M
2022-12-19 171.80 173.85 171.15 171.85 0.0M
2022-12-16 175.15 175.80 170.20 174.50 0.0M
2022-12-15 179.25 179.25 174.75 177.75 0.1M
2022-12-14 180.25 181.20 178.70 180.30 0.1M
2022-12-13 180.05 184.40 179.15 180.30 0.0M
2022-12-12 178.50 179.45 177.80 178.60 0.0M
2022-12-09 178.80 180.45 177.40 178.10 0.0M
2022-12-08 176.10 177.25 175.55 176.20 0.0M
2022-12-07 175.60 177.80 174.25 174.90 0.0M
2022-12-06 181.20 181.20 177.00 179.55 0.0M
2022-12-05 183.20 183.90 181.15 182.50 0.0M
2022-12-02 178.25 183.95 178.05 182.40 0.0M
2022-12-01 177.60 179.35 175.45 176.60 0.0M
2022-11-30 180.20 180.60 176.55 180.10 0.0M
2022-11-29 178.28 181.90 177.70 178.30 0.0M
2022-11-28 178.00 178.80 176.15 178.70 0.0M
2022-11-25 178.75 179.90 178.05 178.50 0.0M
2022-11-24 174.65 178.80 174.65 175.05 0.0M
2022-11-23 174.90 175.00 171.40 174.70 0.0M
2022-11-22 173.10 174.05 171.00 172.40 0.0M
2022-11-21 174.65 174.75 172.50 174.50 0.1M
2022-11-18 176.00 177.10 174.20 176.50 0.0M
2022-11-17 179.35 179.45 175.95 179.15 0.0M
2022-11-16 185.10 185.10 177.15 178.50 0.1M
2022-11-15 189.60 190.05 181.90 183.75 0.1M
2022-11-14 189.80 191.35 187.60 188.90 0.0M
2022-11-11 182.75 187.90 181.05 186.60 0.1M
2022-11-10 170.75 179.05 170.10 175.65 0.0M
2022-11-09 169.30 172.25 168.60 168.60 0.0M
2022-11-08 166.00 169.25 166.00 166.20 0.0M
2022-11-07 166.55 168.35 166.00 166.20 0.0M
2022-11-04 162.25 169.25 162.20 166.10 0.0M
2022-11-03 161.10 161.85 159.25 161.85 0.0M
2022-11-02 163.40 164.80 162.05 163.25 0.0M
2022-11-01 166.70 167.20 162.50 166.80 0.0M
2022-10-31 165.20 165.20 161.30 164.00 0.0M
2022-10-28 164.50 165.15 163.10 164.10 0.0M
2022-10-27 163.80 166.05 163.05 163.55 0.0M
2022-10-26 162.05 164.85 161.35 161.35 0.0M
2022-10-25 160.55 162.10 159.65 160.80 0.0M
2022-10-24 158.90 161.55 158.55 159.25 0.0M
2022-10-21 152.35 160.50 152.35 156.60 0.0M
2022-10-20 160.75 160.85 152.45 155.65 0.1M
2022-10-19 164.35 164.60 161.10 164.60 0.0M
2022-10-18 164.45 165.80 163.80 164.20 0.1M
2022-10-17 159.35 162.50 156.90 159.25 0.0M
2022-10-14 158.25 161.30 157.15 157.75 0.0M
2022-10-13 153.90 156.00 150.50 153.45 0.0M
2022-10-12 156.35 157.15 154.35 156.00 0.0M
2022-10-11 156.05 157.15 154.95 155.65 0.2M
2022-10-10 155.40 158.75 154.80 154.80 0.0M
2022-10-07 160.60 160.80 156.25 160.70 0.0M
2022-10-06 160.60 161.80 159.95 160.30 0.0M
2022-10-05 160.90 162.50 159.15 161.15 0.0M
2022-10-04 156.55 161.35 156.55 156.90 0.0M
2022-10-03 153.40 155.15 151.60 152.60 0.2M
2022-09-30 153.45 155.65 152.65 153.15 0.0M
2022-09-29 152.90 153.55 151.05 153.05 0.0M
2022-09-28 152.65 153.65 149.85 152.40 0.0M
2022-09-27 151.50 153.70 150.65 151.35 0.0M
2022-09-26 150.80 151.50 148.85 151.05 0.0M
2022-09-23 151.50 152.90 148.60 151.25 0.1M
2022-09-22 155.10 156.90 152.15 155.45 0.0M
2022-09-21 157.90 158.05 155.95 156.40 0.1M
2022-09-20 161.75 162.45 158.45 161.85 0.1M
2022-09-16 158.25 161.95 157.75 158.50 0.0M
2022-09-15 162.65 162.65 160.10 161.85 0.0M
2022-09-14 167.95 168.15 162.15 162.30 0.1M
2022-09-13 176.55 176.55 168.65 169.45 0.0M
2022-09-12 170.10 174.95 170.00 170.50 0.0M
2022-09-09 169.70 170.70 169.35 169.65 0.0M
2022-09-08 171.80 171.80 165.35 171.25 0.1M
2022-09-07 169.60 170.50 167.70 169.85 0.0M
2022-09-06 169.80 171.40 169.15 170.70 0.1M
2022-09-05 169.40 170.15 169.10 169.65 0.0M
2022-09-02 169.60 172.50 169.25 170.10 0.0M
2022-09-01 169.10 170.00 168.15 169.05 0.0M
2022-08-31 171.75 172.20 170.25 172.00 0.0M
2022-08-30 170.20 174.60 170.10 170.90 0.0M
2022-08-26 172.55 173.05 170.30 173.05 0.0M
2022-08-25 174.05 174.05 171.20 173.85 0.0M
2022-08-24 170.30 172.40 168.70 170.10 0.0M
2022-08-23 171.80 173.30 170.75 172.10 0.0M
2022-08-22 174.80 174.80 172.55 173.85 0.0M
2022-08-19 177.15 178.85 175.85 176.50 0.0M
2022-08-18 174.60 178.35 174.05 177.80 0.0M
2022-08-17 180.50 180.50 175.25 175.45 0.0M
2022-08-16 181.40 181.70 178.15 181.65 0.0M
2022-08-15 180.90 181.10 179.40 181.05 0.0M
2022-08-12 183.00 184.90 180.20 183.75 0.0M
2022-08-11 183.95 184.00 181.45 184.00 0.0M
2022-08-10 179.30 182.85 178.65 178.90 0.0M
2022-08-09 181.00 181.70 178.65 181.05 0.1M
2022-08-08 180.95 183.60 180.60 180.60 0.0M
2022-08-05 182.20 183.45 179.78 182.30 0.0M
2022-08-04 181.75 184.45 181.35 182.40 0.0M
2022-08-03 179.65 181.40 179.25 180.30 0.0M
2022-08-02 182.75 182.75 177.20 177.35 0.1M
2022-07-29 178.95 184.85 178.95 183.45 0.0M
2022-07-28 177.45 180.05 176.45 177.85 0.0M
2022-07-27 175.65 176.85 174.45 176.60 0.0M
2022-07-26 174.30 176.90 174.30 174.70 0.0M
2022-07-25 172.80 176.75 171.45 172.70 0.1M
2022-07-22 179.10 179.10 169.75 174.50 0.1M
2022-07-21 184.70 185.20 180.35 185.05 0.0M
2022-07-20 186.20 186.95 183.40 186.40 0.0M
2022-07-19 183.20 185.10 180.15 182.00 0.0M
2022-07-18 185.90 187.65 184.60 186.70 0.0M
2022-07-15 181.95 185.10 181.05 181.55 0.0M
2022-07-14 179.90 182.20 177.20 178.00 0.0M
2022-07-13 181.65 183.65 180.00 182.50 0.1M
2022-07-12 180.00 182.40 179.00 179.75 0.2M
2022-07-11 180.75 181.25 179.75 180.50 0.0M
2022-07-08 181.65 184.05 180.75 181.85 0.0M
2022-07-07 180.05 182.20 179.35 179.35 0.0M
2022-07-06 177.50 179.10 176.70 178.00 0.0M
2022-07-05 179.85 181.00 175.95 179.65 0.1M
2022-07-04 176.90 179.20 174.60 176.50 0.1M
2022-07-01 172.00 175.75 171.35 172.50 0.0M
2022-06-30 172.20 173.95 170.30 171.35 0.1M
2022-06-29 171.60 175.20 170.85 172.40 0.0M
2022-06-28 175.35 176.45 173.55 175.85 0.0M
2022-06-27 174.60 177.20 172.90 174.80 0.2M
2022-06-24 166.75 172.50 165.65 171.25 0.0M
2022-06-23 167.75 167.90 164.30 167.15 0.0M
2022-06-22 170.95 170.95 167.95 170.60 0.0M
2022-06-21 172.15 175.05 172.15 172.90 0.1M
2022-06-20 173.50 173.60 170.85 173.45 0.0M
2022-06-17 171.95 174.65 171.70 172.50 0.0M
2022-06-16 176.05 176.70 170.65 175.25 0.0M
2022-06-15 177.55 179.25 176.30 176.80 0.0M
2022-06-14 179.00 179.55 174.50 179.15 0.0M
2022-06-13 181.05 181.40 175.85 175.85 0.0M
2022-06-10 184.55 184.55 181.20 183.65 0.0M
2022-06-09 187.20 189.10 186.05 186.80 0.0M
2022-06-08 191.70 191.70 187.95 191.45 0.0M
2022-06-07 193.60 194.35 190.70 193.00 0.0M
2022-06-01 197.90 197.90 191.40 196.65 0.0M
2022-05-31 197.35 197.90 196.05 197.00 0.1M
2022-05-30 196.80 199.25 196.80 197.80 0.0M
2022-05-27 196.55 198.30 195.70 197.00 0.0M
2022-05-25 194.30 195.50 193.65 193.80 0.0M
2022-05-24 190.05 194.95 190.05 194.90 0.0M
2022-05-23 190.30 190.30 187.45 189.65 0.0M
2022-05-20 186.35 189.35 185.30 186.50 0.0M
2022-05-19 181.00 184.20 180.85 181.55 0.0M
2022-05-18 187.10 187.10 182.65 186.40 0.0M
2022-05-17 183.75 186.25 182.50 183.35 0.0M
2022-05-16 183.50 184.30 181.20 183.75 0.1M
2022-05-13 181.30 184.20 181.05 181.05 0.0M
2022-05-12 178.60 180.95 177.05 179.05 0.0M
2022-05-11 182.70 183.25 180.05 182.20 0.0M
2022-05-10 180.55 185.65 179.72 185.45 0.0M
2022-05-09 179.75 180.90 177.95 179.85 0.2M
2022-05-06 181.00 184.25 180.45 181.85 0.0M
2022-05-05 185.60 186.95 182.75 186.60 0.0M
2022-05-04 184.30 184.30 180.30 184.10 0.1M
2022-05-03 185.05 187.20 181.85 184.20 0.0M
2022-04-29 188.95 191.25 188.55 189.75 0.0M
2022-04-28 188.35 189.15 185.55 187.55 0.1M
2022-04-27 185.45 188.75 183.15 185.65 0.0M
2022-04-26 189.85 190.65 186.05 186.05 0.0M
2022-04-25 186.90 189.25 186.00 186.00 0.0M
2022-04-22 191.25 192.85 188.20 191.10 0.0M
2022-04-21 189.40 194.25 189.35 192.45 0.0M
2022-04-20 191.75 192.75 189.90 190.00 0.0M
2022-04-19 193.40 193.40 186.95 191.65 0.0M
2022-04-14 189.35 194.95 189.25 193.65 0.1M
2022-04-13 190.05 190.05 187.40 188.90 0.0M
2022-04-12 189.00 190.85 188.45 189.87 0.0M
2022-04-11 194.75 196.30 190.50 191.00 0.1M
2022-04-08 192.60 196.40 192.10 196.08 0.0M
2022-04-07 190.55 191.60 188.20 190.06 0.0M
2022-04-06 195.15 195.15 186.90 189.44 0.0M
2022-04-05 200.00 200.80 194.60 195.35 0.0M
2022-04-04 200.80 200.80 194.65 199.10 0.0M
2022-04-01 199.95 201.30 197.05 200.00 0.0M
2022-03-31 202.80 202.80 199.30 200.10 0.1M
2022-03-30 203.70 205.40 200.90 201.30 0.2M
2022-03-29 201.80 206.80 200.10 204.70 0.0M
2022-03-28 204.30 205.30 199.95 200.00 0.0M
2022-03-25 205.10 205.10 202.20 202.20 0.0M
2022-03-24 203.80 204.40 199.95 200.70 0.1M
2022-03-23 211.10 213.00 206.90 206.90 0.0M
2022-03-22 210.50 211.30 208.60 209.60 0.0M
2022-03-21 209.10 211.60 208.10 211.50 0.0M
2022-03-18 208.80 209.50 206.10 209.50 0.0M
2022-03-17 213.20 213.20 206.40 208.30 0.0M
2022-03-16 208.60 211.50 208.00 211.40 0.0M
2022-03-15 203.50 204.00 198.50 199.45 0.1M
2022-03-14 207.10 208.30 204.90 206.40 0.0M
2022-03-11 205.00 207.10 201.70 204.10 0.0M
2022-03-10 208.70 209.70 203.70 203.90 0.0M
2022-03-09 201.70 207.90 201.00 207.50 0.0M
2022-03-08 199.10 203.10 196.45 200.20 0.0M
2022-03-07 196.85 201.20 191.40 200.20 0.0M
2022-03-04 205.80 208.70 200.80 201.70 0.0M
2022-03-03 207.50 208.80 205.60 207.00 0.1M
2022-03-02 208.70 210.70 206.60 208.90 0.1M
2022-03-01 212.00 214.00 207.20 209.70 0.0M
2022-02-28 203.20 212.70 203.20 212.40 0.1M
2022-02-25 204.90 206.60 203.60 206.40 0.0M
2022-02-24 202.60 205.30 200.60 203.70 0.0M
2022-02-23 207.70 212.00 207.70 208.00 0.0M
2022-02-22 203.20 206.80 203.20 206.80 0.0M
2022-02-21 210.20 210.20 203.60 206.50 0.0M
2022-02-18 209.70 210.70 208.30 208.50 0.0M
2022-02-17 212.40 213.60 210.30 212.00 0.0M
2022-02-16 216.70 219.10 212.00 212.00 0.1M
2022-02-15 221.90 227.30 221.90 223.00 0.0M
2022-02-14 221.20 223.30 218.40 221.00 0.0M
2022-02-11 225.90 226.70 223.70 225.00 0.0M
2022-02-10 228.90 230.80 227.10 229.00 0.0M
2022-02-09 232.50 232.90 229.50 231.00 0.0M
2022-02-08 232.50 232.70 228.50 231.00 0.0M
2022-02-07 232.20 233.07 230.90 231.00 0.0M
2022-02-04 232.60 234.00 229.70 231.00 0.0M
2022-02-03 231.40 234.50 231.40 233.00 0.0M
2022-02-02 235.30 237.60 226.70 229.00 0.1M
2022-02-01 234.20 235.60 231.80 235.00 0.1M
2022-01-31 231.10 232.50 230.20 231.00 0.1M
2022-01-28 225.80 227.70 223.70 227.00 0.0M
2022-01-27 219.70 228.00 219.30 227.00 0.0M
2022-01-26 224.40 227.50 223.70 225.00 0.0M
2022-01-25 219.80 223.40 217.40 218.00 0.1M
2022-01-24 222.80 223.50 213.20 216.00 0.1M
2022-01-21 233.20 237.00 230.40 233.00 0.0M
2022-01-20 234.60 236.90 232.00 235.00 0.0M
2022-01-19 228.50 235.00 228.50 235.00 0.0M
2022-01-18 234.60 235.90 229.70 233.00 0.0M
2022-01-17 231.90 237.90 231.90 237.00 0.0M
2022-01-14 233.10 233.20 228.20 233.00 0.0M
2022-01-13 239.80 240.20 235.50 240.00 0.0M
2022-01-12 239.80 240.80 238.47 240.00 0.1M
2022-01-11 237.10 239.50 235.00 235.00 0.0M
2022-01-10 241.80 241.90 233.00 233.00 0.0M
2022-01-07 240.00 240.80 237.00 237.00 0.0M
2022-01-06 238.40 241.60 237.00 237.00 0.0M
2022-01-05 240.30 244.70 239.10 240.00 0.0M
2022-01-04 246.50 246.70 241.70 246.00 0.0M