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
2023-12-29 209.00 211.20 208.60 209.53 0.0M
2023-12-28 210.40 210.70 209.20 209.40 0.0M
2023-12-27 208.40 210.80 208.40 209.55 0.0M
2023-12-22 208.90 209.80 208.90 209.18 0.0M
2023-12-21 206.80 209.60 206.80 208.57 0.1M
2023-12-20 206.30 208.60 206.30 207.65 0.0M
2023-12-19 208.00 210.12 207.70 210.12 0.0M
2023-12-18 204.50 207.50 204.50 206.12 0.0M
2023-12-15 206.50 209.90 206.50 209.28 0.1M
2023-12-14 208.70 209.40 205.40 208.12 0.1M
2023-12-13 204.10 206.10 203.80 203.93 0.0M
2023-12-12 200.40 204.20 200.40 203.38 0.0M
2023-12-11 204.30 204.30 201.10 202.03 0.0M
2023-12-08 198.80 202.30 198.80 199.65 0.0M
2023-12-07 196.70 201.00 194.85 195.45 0.0M
2023-12-06 197.35 197.35 195.10 196.43 0.0M
2023-12-05 194.55 195.75 194.32 194.32 0.0M
2023-12-04 194.35 196.65 194.35 196.10 0.0M
2023-12-01 197.35 197.65 195.65 197.28 0.0M
2023-11-30 194.95 196.85 194.95 195.75 0.0M
2023-11-29 196.45 196.70 194.80 194.80 0.0M
2023-11-28 196.60 196.60 193.85 194.50 0.1M
2023-11-27 197.95 197.95 195.20 196.57 0.0M
2023-11-24 194.20 196.80 194.20 195.75 0.1M
2023-11-23 193.30 197.00 193.30 196.60 0.0M
2023-11-22 194.95 195.75 193.80 195.25 0.1M
2023-11-21 195.00 195.00 192.80 193.05 0.0M
2023-11-20 190.85 194.60 190.85 192.60 0.0M
2023-11-17 190.55 193.75 190.55 191.55 0.0M
2023-11-16 192.45 193.20 191.72 191.72 0.1M
2023-11-15 194.20 195.85 192.35 192.43 0.0M
2023-11-14 188.80 192.91 188.80 190.70 0.0M
2023-11-13 189.55 191.85 189.55 191.85 0.0M
2023-11-10 191.25 192.75 191.25 191.35 0.0M
2023-11-09 191.10 193.90 190.60 190.60 0.0M
2023-11-08 187.85 189.85 187.30 188.45 0.0M
2023-11-07 186.45 190.70 186.35 186.35 0.0M
2023-11-06 187.20 188.53 186.80 188.53 0.0M
2023-11-03 189.60 190.15 186.50 187.62 0.0M
2023-11-02 185.25 189.45 184.40 184.40 0.0M
2023-11-01 184.85 184.85 181.85 183.93 0.1M
2023-10-31 180.25 182.95 179.85 180.68 0.0M
2023-10-30 177.35 181.55 177.35 180.68 0.0M
2023-10-27 179.70 181.90 179.70 180.30 0.0M
2023-10-26 180.20 180.85 178.53 178.53 0.0M
2023-10-25 183.55 183.55 178.90 181.78 0.0M
2023-10-24 179.90 181.85 178.45 180.35 0.0M
2023-10-23 177.10 180.10 176.90 178.45 0.0M
2023-10-20 179.85 185.80 178.85 179.35 0.0M
2023-10-19 177.60 186.15 176.50 180.88 0.1M
2023-10-18 182.55 182.55 177.85 180.88 0.0M
2023-10-17 182.10 183.95 182.10 182.45 0.0M
2023-10-16 183.65 184.50 183.40 183.62 0.0M
2023-10-13 185.80 186.75 185.25 185.57 0.0M
2023-10-12 186.90 187.85 186.20 186.62 0.0M
2023-10-11 185.10 186.45 184.10 184.53 0.0M
2023-10-10 184.60 187.40 184.60 184.72 0.0M
2023-10-09 184.55 185.45 183.00 184.82 0.0M
2023-10-06 186.05 187.35 183.70 185.93 0.0M
2023-10-05 186.65 188.10 186.20 186.78 0.0M
2023-10-04 187.20 189.80 185.95 187.45 0.1M
2023-10-03 186.75 189.85 186.65 187.05 0.0M
2023-10-02 182.45 187.55 182.45 185.82 0.0M
2023-09-29 181.45 184.60 180.75 180.88 0.0M
2023-09-28 182.60 183.65 176.30 178.40 0.1M
2023-09-27 182.65 184.05 182.10 183.00 0.1M
2023-09-26 182.45 185.00 180.85 182.57 0.0M
2023-09-25 185.85 186.90 184.25 186.00 0.1M
2023-09-22 185.00 187.20 184.85 184.88 0.0M
2023-09-21 186.20 188.50 185.90 186.93 0.1M
2023-09-20 187.65 188.75 187.53 187.53 0.1M
2023-09-19 188.45 189.25 187.20 188.82 0.0M
2023-09-18 188.50 189.40 187.40 189.00 0.0M
2023-09-15 190.55 190.70 188.55 190.25 0.1M
2023-09-14 186.85 188.90 186.20 186.68 0.0M
2023-09-13 188.10 188.10 184.80 187.53 0.0M
2023-09-12 189.85 191.00 188.40 190.25 0.0M
2023-09-11 191.15 191.75 190.25 191.35 0.0M
2023-09-08 192.75 192.75 189.65 192.50 0.0M
2023-09-07 194.90 195.30 191.05 194.88 0.0M
2023-09-06 189.60 193.95 189.20 189.72 0.0M
2023-09-05 191.25 191.35 188.95 191.05 0.0M
2023-09-04 194.75 194.75 192.00 194.20 0.0M
2023-09-01 195.75 197.30 193.65 196.20 0.0M
2023-08-31 197.30 197.70 196.75 197.18 0.0M
2023-08-30 197.05 197.10 195.05 196.30 0.0M
2023-08-29 197.00 197.15 194.90 195.82 0.0M
2023-08-25 192.00 193.85 192.00 192.20 0.0M
2023-08-24 195.85 195.85 192.80 195.75 0.0M
2023-08-23 195.35 195.65 193.05 195.65 0.0M
2023-08-22 196.40 196.65 194.55 196.60 0.0M
2023-08-21 196.40 197.40 195.20 196.00 0.0M
2023-08-18 196.20 196.45 195.25 196.32 0.0M
2023-08-17 198.45 199.55 197.05 199.53 0.0M
2023-08-16 200.10 201.50 200.10 200.88 0.0M
2023-08-15 202.80 203.70 200.10 203.28 0.0M
2023-08-14 203.10 204.10 202.20 202.80 0.0M
2023-08-11 207.30 207.40 202.70 206.88 0.0M
2023-08-10 206.10 208.20 205.80 206.43 0.0M
2023-08-09 206.40 208.90 206.40 207.05 0.1M
2023-08-08 205.10 206.50 205.10 206.40 0.0M
2023-08-07 205.60 207.60 205.60 205.82 0.0M
2023-08-04 205.50 205.90 204.10 205.53 0.0M
2023-08-03 207.50 207.70 204.60 207.15 0.0M
2023-08-02 207.90 209.10 207.28 207.28 0.0M
2023-07-31 210.50 212.40 209.90 210.20 0.1M
2023-07-28 210.30 211.20 209.10 210.50 0.0M
2023-07-27 210.50 212.30 208.90 211.60 0.0M
2023-07-26 211.40 212.80 207.00 208.22 0.1M
2023-07-25 211.80 214.20 209.75 209.75 0.0M
2023-07-24 216.50 216.50 210.10 216.00 0.0M
2023-07-21 212.60 216.90 211.30 211.55 0.0M
2023-07-20 202.30 203.40 195.85 197.62 0.0M
2023-07-19 206.70 207.50 203.70 204.00 0.0M
2023-07-18 203.96 206.40 202.97 202.97 0.0M
2023-07-17 202.80 204.20 202.70 202.78 0.0M
2023-07-14 202.90 203.80 202.80 203.15 0.0M
2023-07-13 203.60 204.90 203.55 203.55 0.0M
2023-07-12 201.00 204.20 200.10 200.20 0.0M
2023-07-11 198.50 199.40 197.00 197.53 0.0M
2023-07-10 200.00 200.00 196.20 197.18 0.0M
2023-07-07 200.60 203.10 200.50 200.50 0.0M
2023-07-06 202.60 205.00 201.00 202.90 0.0M
2023-07-05 204.00 205.20 203.60 204.10 0.1M
2023-07-04 207.70 207.70 204.30 206.60 0.0M
2023-07-03 209.90 209.90 207.10 209.07 0.1M
2023-06-30 208.20 210.00 208.10 208.10 0.0M
2023-06-29 209.70 209.70 206.90 209.65 0.0M
2023-06-28 208.00 210.40 207.25 207.25 0.0M
2023-06-27 203.40 208.00 201.50 205.85 0.0M
2023-06-26 200.80 201.00 199.20 200.22 0.1M
2023-06-23 197.60 202.30 197.55 198.22 0.0M
2023-06-22 198.05 198.05 195.85 197.07 0.0M
2023-06-21 201.50 202.30 198.65 201.18 0.0M
2023-06-20 200.20 201.40 198.80 199.38 0.0M
2023-06-19 202.40 204.00 201.10 202.03 0.1M
2023-06-16 203.20 205.50 203.07 203.07 0.0M
2023-06-15 199.85 202.30 198.45 201.18 0.0M
2023-06-14 199.40 201.00 198.45 199.93 0.2M
2023-06-13 200.90 201.80 199.20 200.50 0.0M
2023-06-12 197.85 199.30 196.85 197.28 0.0M
2023-06-09 196.20 196.95 194.90 196.12 0.0M
2023-06-08 196.20 198.15 195.85 196.00 0.0M
2023-06-07 196.50 197.75 195.05 195.53 0.0M
2023-06-06 194.60 198.25 194.20 194.70 0.0M
2023-06-05 195.40 196.70 193.90 194.97 0.0M
2023-06-02 192.15 198.50 192.10 198.30 0.1M
2023-06-01 188.65 191.05 188.65 190.80 0.0M
2023-05-31 191.50 191.50 188.35 189.30 0.2M
2023-05-30 191.80 193.55 191.55 191.55 0.1M
2023-05-26 187.30 192.85 187.30 190.57 0.0M
2023-05-25 185.35 191.10 185.35 187.68 0.0M
2023-05-24 189.75 191.30 189.55 190.80 0.0M
2023-05-23 194.75 196.78 192.70 196.78 0.0M
2023-05-22 197.35 198.35 197.00 198.00 0.1M
2023-05-19 198.05 199.65 197.15 197.72 0.1M
2023-05-17 193.95 197.05 193.95 194.88 0.1M
2023-05-16 197.35 198.10 194.90 196.80 0.0M
2023-05-15 198.10 199.65 197.90 199.53 0.1M
2023-05-12 197.75 198.25 197.00 197.45 0.0M
2023-05-11 198.80 198.90 196.50 198.90 0.0M
2023-05-10 198.90 199.70 196.50 198.80 0.0M
2023-05-09 200.10 200.97 198.50 200.97 0.0M
2023-05-05 198.00 201.10 197.40 197.53 0.0M
2023-05-04 198.35 202.30 198.20 198.20 0.0M
2023-05-03 198.85 200.90 197.85 197.93 0.0M
2023-05-02 198.40 199.15 197.10 198.12 0.0M
2023-04-28 199.50 199.50 195.25 198.03 0.0M
2023-04-27 196.90 199.45 196.25 196.43 0.0M
2023-04-26 195.85 199.60 193.50 194.80 0.0M
2023-04-25 199.20 199.20 197.00 199.05 0.0M
2023-04-24 200.50 201.70 199.70 200.57 0.1M
2023-04-21 200.50 200.90 195.95 200.30 0.0M
2023-04-20 199.40 200.50 193.85 197.38 0.0M
2023-04-19 196.65 196.75 195.40 196.57 0.0M
2023-04-18 195.35 197.85 194.95 195.55 0.0M
2023-04-17 195.35 196.75 194.25 194.32 0.0M
2023-04-14 190.05 194.35 189.30 189.30 0.0M
2023-04-13 189.05 190.30 187.65 188.93 0.1M
2023-04-12 189.45 190.20 186.40 188.88 0.0M
2023-04-11 188.65 188.65 185.60 188.57 0.1M
2023-04-06 189.80 190.40 185.65 190.40 0.0M
2023-04-05 195.20 195.40 189.70 191.35 0.1M
2023-04-04 201.50 203.70 199.60 201.15 0.1M
2023-04-03 200.60 202.50 199.50 200.50 0.0M
2023-03-31 198.50 202.30 197.95 197.95 0.1M
2023-03-30 196.95 198.55 196.45 196.65 0.0M
2023-03-29 200.60 200.85 198.10 200.85 0.0M
2023-03-28 200.00 200.00 198.30 199.45 0.0M
2023-03-27 201.20 201.70 197.80 201.55 0.0M
2023-03-24 209.30 209.40 198.80 201.55 0.1M
2023-03-23 209.70 212.00 208.80 209.80 0.0M
2023-03-22 216.30 217.00 215.70 216.80 0.0M
2023-03-21 216.70 217.70 215.20 217.20 0.0M
2023-03-20 210.80 217.70 210.30 212.20 0.0M
2023-03-17 216.60 216.60 210.40 215.70 0.0M
2023-03-16 213.40 214.80 209.20 212.80 0.0M
2023-03-15 213.90 214.80 207.80 210.70 0.0M
2023-03-14 211.40 214.70 210.70 210.70 0.0M
2023-03-13 208.80 210.30 206.30 210.30 0.0M
2023-03-10 213.00 213.70 209.60 212.00 0.0M
2023-03-09 214.20 216.30 213.70 214.10 0.1M
2023-03-08 213.00 214.20 212.40 213.40 0.0M
2023-03-07 214.90 216.10 213.60 214.50 0.0M
2023-03-06 216.00 216.00 214.50 215.70 0.0M
2023-03-03 214.20 217.20 213.90 214.30 0.0M
2023-03-02 213.00 215.20 212.30 214.80 0.0M
2023-03-01 212.00 216.30 212.00 213.40 0.0M
2023-02-28 211.90 212.00 209.80 211.50 0.0M
2023-02-27 213.20 214.10 212.20 213.00 0.0M
2023-02-24 213.60 213.90 211.10 211.70 0.0M
2023-02-23 213.90 214.50 212.60 213.60 0.0M
2023-02-22 204.40 214.00 204.40 213.40 0.1M
2023-02-21 198.05 198.15 196.50 197.80 0.0M
2023-02-20 200.10 200.20 198.10 199.30 0.0M
2023-02-17 197.15 200.20 197.15 198.30 0.0M
2023-02-16 202.90 203.90 199.65 203.45 0.0M
2023-02-15 198.70 201.10 198.55 198.90 0.0M
2023-02-14 201.10 202.40 199.90 201.60 0.0M
2023-02-13 198.05 201.20 197.15 197.15 0.0M
2023-02-10 199.85 199.85 195.20 198.90 0.0M
2023-02-09 203.60 205.20 201.20 205.00 0.0M
2023-02-08 201.20 202.90 199.25 200.80 0.0M
2023-02-07 202.80 204.20 201.50 201.80 0.0M
2023-02-06 206.00 206.00 201.90 205.55 0.0M
2023-02-03 205.40 206.80 204.10 204.45 0.0M
2023-02-02 197.00 205.70 197.00 205.15 0.1M
2023-02-01 194.65 196.75 194.60 195.05 0.0M
2023-01-31 196.35 196.70 194.00 196.40 0.1M
2023-01-30 197.85 198.20 195.90 197.15 0.0M
2023-01-27 200.40 200.90 198.25 200.25 0.0M
2023-01-26 196.00 201.20 195.90 196.60 0.0M
2023-01-25 197.85 198.40 195.50 197.55 0.0M
2023-01-24 199.05 199.05 196.25 198.30 0.0M
2023-01-23 196.80 197.95 195.95 196.05 0.0M
2023-01-20 193.40 195.65 193.40 193.55 0.0M
2023-01-19 196.00 197.25 193.00 195.85 0.0M
2023-01-18 199.00 199.15 196.15 199.05 0.1M
2023-01-17 199.30 200.40 198.40 199.05 0.1M
2023-01-16 197.90 201.00 196.65 197.35 0.1M
2023-01-13 196.95 198.20 195.50 195.50 0.0M
2023-01-12 193.90 196.55 190.60 193.55 0.0M
2023-01-11 186.35 190.85 186.35 186.50 0.0M
2023-01-10 186.45 188.30 185.75 188.30 0.0M
2023-01-09 189.15 190.40 188.25 188.80 0.0M
2023-01-06 186.50 188.00 185.80 187.75 0.0M
2023-01-05 187.65 187.65 184.40 186.00 0.0M
2023-01-04 179.85 184.65 179.85 184.40 0.0M
2023-01-03 176.95 178.85 176.10 176.10 0.1M