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
2024-12-31 250.10 250.10 250.10 250.10 0.0M
2024-12-30 250.30 250.40 248.60 250.10 0.0M
2024-12-27 249.20 251.20 249.00 249.20 0.0M
2024-12-24 248.40 248.40 248.40 248.40 0.0M
2024-12-23 249.00 250.20 248.20 248.40 0.0M
2024-12-20 248.00 250.00 247.60 247.10 0.0M
2024-12-19 252.60 254.20 249.60 252.00 0.0M
2024-12-18 257.40 257.60 252.80 256.80 0.1M
2024-12-17 258.10 258.60 256.60 257.80 0.0M
2024-12-16 259.10 259.60 257.20 259.10 0.0M
2024-12-13 258.30 259.60 257.80 258.50 0.0M
2024-12-12 259.50 261.60 258.00 259.70 0.0M
2024-12-11 258.70 261.80 258.20 258.70 0.0M
2024-12-10 260.40 260.80 259.20 260.40 0.0M
2024-12-09 262.50 262.80 260.30 262.50 0.2M
2024-12-06 257.60 261.80 257.60 259.50 0.0M
2024-12-05 263.30 264.80 262.80 264.20 0.0M
2024-12-04 260.20 263.60 255.20 262.30 0.0M
2024-12-03 256.60 260.40 256.40 256.60 0.0M
2024-12-02 254.10 256.40 252.00 254.30 0.0M
2024-11-29 252.80 254.60 252.20 254.10 0.0M
2024-11-28 253.00 254.40 252.60 253.20 0.0M
2024-11-27 251.30 252.60 247.60 250.90 0.0M
2024-11-26 254.30 255.00 250.90 254.70 0.1M
2024-11-25 255.10 256.40 254.30 256.20 0.1M
2024-11-22 250.90 256.80 252.00 252.40 0.0M
2024-11-21 251.10 252.00 249.80 251.10 0.0M
2024-11-20 254.50 255.00 250.60 254.70 0.0M
2024-11-19 253.40 254.00 250.20 253.40 0.0M
2024-11-18 255.30 255.80 252.20 254.70 0.0M
2024-11-15 255.30 256.60 254.40 255.50 0.0M
2024-11-14 255.50 257.40 254.40 254.90 0.0M
2024-11-13 252.60 255.60 252.00 253.00 0.0M
2024-11-12 256.60 258.00 253.10 257.00 0.0M
2024-11-11 258.10 259.80 257.80 258.30 0.0M
2024-11-08 259.10 257.20 255.40 258.10 0.0M
2024-11-07 252.80 257.80 254.00 252.60 0.0M
2024-11-06 259.70 259.80 251.80 259.50 0.0M
2024-11-05 256.40 258.80 254.00 256.00 0.0M
2024-11-04 254.10 255.60 254.00 254.30 0.0M
2024-11-01 252.40 255.00 252.20 252.20 0.0M
2024-10-31 250.90 251.80 249.50 251.50 0.0M
2024-10-30 256.40 257.20 252.00 257.00 0.0M
2024-10-29 255.30 257.60 255.60 255.50 0.0M
2024-10-28 253.40 254.80 252.60 253.80 0.0M
2024-10-25 251.50 253.40 252.00 252.40 0.0M
2024-10-24 251.10 254.00 252.00 253.40 0.0M
2024-10-23 255.70 256.50 253.60 256.40 0.0M
2024-10-22 258.10 259.40 255.00 258.70 0.1M
2024-10-21 259.50 260.00 257.80 259.50 0.0M
2024-10-18 263.70 264.80 259.00 264.00 0.1M
2024-10-17 250.70 260.03 250.20 258.10 0.1M
2024-10-16 247.50 251.40 248.00 248.80 0.0M
2024-10-15 252.00 252.20 248.80 251.70 0.1M
2024-10-14 249.60 251.20 248.60 249.60 0.0M
2024-10-11 246.10 250.80 245.80 246.10 0.0M
2024-10-10 247.30 248.60 245.40 247.30 0.0M
2024-10-09 246.10 247.50 245.40 246.10 0.0M
2024-10-08 246.30 246.40 243.60 246.30 0.0M
2024-10-07 242.50 248.20 246.00 247.30 0.0M
2024-10-04 247.70 249.40 246.60 247.30 0.0M
2024-10-03 249.80 250.40 246.60 249.40 0.0M
2024-10-02 248.20 250.40 248.00 248.80 0.0M
2024-10-01 248.20 250.00 239.60 249.20 0.0M
2024-09-30 244.60 252.00 245.60 249.80 0.0M
2024-09-27 251.70 252.20 247.60 251.30 0.0M
2024-09-26 252.00 252.70 250.80 252.20 0.0M
2024-09-25 244.40 250.00 244.00 244.80 0.0M
2024-09-24 245.60 245.80 244.20 245.60 0.0M
2024-09-23 242.50 243.80 240.80 240.40 0.0M
2024-09-20 241.00 243.00 239.80 241.80 0.0M
2024-09-19 244.00 246.20 241.20 244.40 0.0M
2024-09-18 241.00 245.40 242.20 242.70 0.0M
2024-09-17 241.60 243.40 241.20 242.30 0.0M
2024-09-16 239.30 242.80 241.40 242.30 0.0M
2024-09-13 242.50 243.60 241.40 242.50 0.0M
2024-09-12 236.80 242.40 239.60 240.60 0.0M
2024-09-11 238.30 240.60 237.60 238.30 0.0M
2024-09-10 239.70 241.60 236.60 239.50 0.0M
2024-09-09 235.70 239.80 234.60 234.30 0.0M
2024-09-06 234.90 237.00 233.00 234.10 0.0M
2024-09-05 233.60 234.80 233.20 234.10 0.0M
2024-09-04 236.80 237.00 234.40 236.40 0.0M
2024-09-03 233.40 242.20 237.40 242.10 0.0M
2024-09-02 236.00 237.80 234.60 236.20 0.0M
2024-08-30 231.50 236.20 234.60 235.30 0.0M
2024-08-29 232.00 235.20 232.20 231.50 0.0M
2024-08-28 232.60 232.60 229.40 230.10 0.0M
2024-08-27 230.10 230.60 225.20 230.10 0.0M
2024-08-26 236.00 236.40 234.40 236.00 0.0M
2024-08-23 233.20 235.80 234.20 234.10 0.0M
2024-08-22 232.80 234.60 228.00 232.60 0.0M
2024-08-21 231.30 232.60 231.20 231.50 0.0M
2024-08-20 231.50 233.80 231.80 232.40 0.0M
2024-08-19 229.80 232.00 229.60 230.10 0.0M
2024-08-16 230.30 230.60 228.40 230.30 0.1M
2024-08-15 226.70 231.40 228.60 229.40 0.0M
2024-08-14 228.40 229.60 228.00 228.40 0.0M
2024-08-13 227.30 228.40 224.40 226.90 0.0M
2024-08-12 227.10 227.40 225.80 227.50 0.0M
2024-08-09 226.90 228.40 225.40 227.10 0.0M
2024-08-08 225.40 227.00 223.40 224.80 0.0M
2024-08-07 223.70 228.50 224.00 224.20 0.1M
2024-08-06 225.00 227.80 222.00 227.10 0.0M
2024-08-05 225.20 227.00 222.00 225.00 0.0M
2024-08-02 230.90 236.95 229.20 230.10 0.0M
2024-08-01 234.70 234.70 234.70 234.70 0.0M
2024-07-31 234.30 241.60 233.20 234.70 0.0M
2024-07-30 232.60 234.60 232.40 232.60 0.0M
2024-07-29 232.60 233.40 228.60 232.40 0.0M
2024-07-26 228.60 232.20 227.80 228.40 0.0M
2024-07-25 227.30 228.80 224.80 227.10 0.0M
2024-07-24 230.50 232.20 227.60 228.20 0.0M
2024-07-23 230.50 230.20 229.00 229.60 0.0M
2024-07-22 225.80 231.20 226.40 227.30 0.0M
2024-07-19 225.60 231.20 224.40 225.40 0.0M
2024-07-18 228.40 230.60 227.00 228.20 0.0M
2024-07-17 228.00 230.60 227.60 228.00 0.0M
2024-07-16 230.10 230.80 224.60 227.10 0.0M
2024-07-15 232.80 234.60 228.80 233.00 0.0M
2024-07-12 229.20 233.00 228.20 229.00 0.0M
2024-07-11 228.40 230.00 226.40 227.50 0.0M
2024-07-10 228.40 228.40 225.80 227.70 0.0M
2024-07-09 227.50 228.60 226.50 226.50 0.0M
2024-07-08 226.90 228.80 227.20 228.60 0.0M
2024-07-05 229.80 230.00 227.60 227.70 0.0M
2024-07-04 228.00 231.00 226.80 227.70 0.0M
2024-07-03 225.00 227.60 225.80 226.10 0.0M
2024-07-02 225.00 225.80 223.20 224.40 0.0M
2024-07-01 223.70 228.20 224.80 227.70 0.0M
2024-06-28 228.40 227.60 224.00 226.70 0.0M
2024-06-27 221.20 226.20 221.20 222.90 0.0M
2024-06-26 221.80 227.40 221.40 226.10 0.0M
2024-06-25 226.70 231.80 225.20 229.80 0.0M
2024-06-24 232.40 234.40 230.00 230.50 0.0M
2024-06-21 232.00 233.60 231.80 233.20 0.0M
2024-06-20 232.80 234.00 231.60 232.00 0.0M
2024-06-19 231.70 232.80 228.40 232.60 0.0M
2024-06-18 232.80 238.50 232.80 238.50 0.0M
2024-06-17 238.10 237.20 220.48 235.50 0.0M
2024-06-14 235.30 235.60 232.80 235.10 0.0M
2024-06-13 234.90 235.30 233.60 235.30 0.0M
2024-06-12 235.30 236.20 233.80 234.10 0.0M
2024-06-11 233.60 233.80 232.00 233.80 0.0M
2024-06-10 233.80 235.00 232.80 234.10 0.0M
2024-06-07 234.90 236.60 233.20 234.90 0.0M
2024-06-06 236.80 237.20 234.00 236.80 0.0M
2024-06-05 236.00 236.60 234.80 235.30 0.0M
2024-06-04 235.50 235.80 233.20 235.30 0.1M
2024-06-03 234.70 234.80 233.40 234.70 0.0M
2024-05-31 235.10 234.20 223.20 232.00 0.0M
2024-05-30 232.60 233.00 231.80 232.00 0.0M
2024-05-29 232.00 237.80 233.40 236.00 0.0M
2024-05-28 237.20 238.90 236.80 238.90 0.0M
2024-05-27 238.90 241.60 238.00 238.60 0.0M
2024-05-24 238.60 241.20 238.60 238.90 0.0M
2024-05-23 239.30 240.80 238.60 239.30 0.0M
2024-05-22 238.90 239.20 236.00 237.80 0.1M
2024-05-21 238.30 238.80 237.00 238.30 0.0M
2024-05-20 240.60 240.00 240.00 240.00 0.0M
2024-05-17 240.60 240.60 237.80 240.00 0.0M
2024-05-16 240.20 242.80 238.80 241.00 0.0M
2024-05-15 240.60 240.80 236.80 239.70 0.0M
2024-05-14 239.10 239.80 236.40 236.40 0.0M
2024-05-13 237.20 238.80 235.80 237.40 0.0M
2024-05-10 237.20 239.60 237.60 238.70 0.0M
2024-05-09 238.50 236.20 236.20 236.20 0.0M
2024-05-08 236.00 237.40 235.60 236.20 0.0M
2024-05-07 236.40 235.40 232.80 234.50 0.0M
2024-05-06 234.50 234.40 232.00 233.80 0.0M
2024-05-03 229.60 232.40 229.20 229.20 0.0M
2024-05-02 229.20 229.40 227.20 228.80 0.0M
2024-05-01 229.00 230.00 228.60 228.60 0.0M
2024-04-30 229.80 231.60 228.60 228.60 0.0M
2024-04-29 228.80 230.60 229.20 229.20 0.0M
2024-04-26 228.80 229.80 227.60 227.70 0.0M
2024-04-25 228.00 230.00 225.40 229.20 0.0M
2024-04-24 229.60 232.20 229.00 229.20 0.0M
2024-04-23 225.40 228.20 225.40 225.60 0.0M
2024-04-22 227.10 227.60 223.40 226.90 0.0M
2024-04-19 226.50 226.00 223.00 223.70 0.0M
2024-04-18 224.20 226.20 222.20 223.10 0.1M
2024-04-17 225.80 225.40 221.80 221.80 0.0M
2024-04-16 221.60 223.20 220.80 222.50 0.0M
2024-04-15 221.60 226.00 219.60 221.40 0.0M
2024-04-12 221.40 226.20 221.20 225.40 0.0M
2024-04-11 225.80 225.40 222.20 224.00 0.0M
2024-04-10 223.70 225.40 221.00 225.40 0.0M
2024-04-09 226.10 225.80 224.20 225.40 0.0M
2024-04-08 224.40 226.20 223.80 224.40 0.2M
2024-04-05 224.40 226.60 221.40 223.30 0.0M
2024-04-04 225.80 227.30 223.60 227.30 0.0M
2024-04-03 227.70 227.80 225.60 226.70 0.0M
2024-04-02 226.90 230.20 225.60 227.10 0.2M
2024-03-28 227.10 229.10 226.60 228.30 0.1M
2024-03-27 228.50 229.40 219.70 229.05 0.1M
2024-03-26 229.25 231.70 224.40 224.40 0.0M
2024-03-25 231.25 233.35 230.70 233.35 0.0M
2024-03-22 235.10 235.10 232.00 235.05 0.1M
2024-03-21 234.70 237.00 231.50 234.00 0.0M
2024-03-20 236.90 236.90 234.80 236.80 0.1M
2024-03-19 234.60 237.30 232.20 234.30 0.1M
2024-03-18 234.40 237.30 233.20 235.45 0.1M
2024-03-15 235.45 236.20 233.40 233.45 0.0M
2024-03-14 233.15 235.50 232.80 233.85 0.0M
2024-03-13 235.90 235.90 231.70 233.45 0.0M
2024-03-12 234.20 233.30 229.00 231.85 0.1M
2024-03-11 230.60 233.90 229.20 230.90 0.2M
2024-03-08 231.65 233.60 231.40 233.25 0.0M
2024-03-07 233.55 233.10 229.50 230.70 0.0M
2024-03-06 230.70 232.60 229.40 230.70 0.1M
2024-03-05 230.70 233.90 218.10 228.20 0.0M
2024-03-04 227.05 240.00 231.60 233.45 0.0M
2024-03-01 230.00 233.55 231.20 233.55 0.0M
2024-02-29 233.05 236.10 232.10 235.05 0.0M
2024-02-28 234.90 234.70 229.80 230.90 0.1M
2024-02-27 231.15 232.40 230.30 232.40 0.0M
2024-02-26 232.30 235.70 231.40 234.40 0.0M
2024-02-23 233.85 234.60 230.60 232.00 0.1M
2024-02-22 231.75 234.00 229.70 234.00 0.0M
2024-02-21 233.35 231.90 230.50 231.05 0.0M
2024-02-20 230.70 232.10 229.10 231.65 0.0M
2024-02-19 229.60 232.60 228.90 229.55 0.0M
2024-02-16 230.80 231.70 227.50 230.60 0.0M
2024-02-15 230.20 231.30 226.70 227.65 0.0M
2024-02-14 229.65 226.70 212.90 221.55 0.1M
2024-02-13 217.80 218.20 215.40 217.55 0.0M
2024-02-12 218.20 218.10 214.80 217.05 0.0M
2024-02-09 215.85 216.70 205.50 215.35 0.0M
2024-02-08 214.60 222.20 214.40 215.45 0.0M
2024-02-07 215.05 216.30 214.50 215.45 0.0M
2024-02-06 215.35 220.60 212.20 217.55 0.0M
2024-02-05 213.55 215.65 213.30 215.65 0.0M
2024-02-02 215.75 217.40 214.00 216.80 0.0M
2024-02-01 216.20 216.50 213.80 215.45 0.0M
2024-01-31 215.25 218.20 214.20 216.70 0.1M
2024-01-30 215.75 218.10 213.60 218.10 0.1M
2024-01-29 212.40 215.60 211.40 212.60 0.0M
2024-01-26 212.40 215.50 210.70 210.70 0.0M
2024-01-25 211.75 211.10 206.40 208.90 0.0M
2024-01-24 208.70 208.80 206.70 208.10 0.0M
2024-01-23 207.55 209.30 202.80 209.25 0.0M
2024-01-22 209.63 204.20 200.10 203.53 0.1M
2024-01-19 203.38 204.50 201.20 204.50 0.0M
2024-01-18 205.08 205.80 202.40 203.75 0.0M
2024-01-17 204.98 203.90 202.50 202.58 0.1M
2024-01-16 208.70 206.80 204.40 205.08 0.0M
2024-01-15 205.85 209.60 206.40 209.05 0.0M
2024-01-12 209.25 209.60 205.30 207.38 0.0M
2024-01-11 206.60 209.50 205.50 207.53 0.0M
2024-01-10 205.53 208.40 206.20 208.40 0.0M
2024-01-09 208.50 209.70 207.35 207.35 0.0M
2024-01-08 207.90 208.60 206.50 208.22 0.0M
2024-01-05 209.60 209.60 206.00 208.88 0.0M
2024-01-04 210.90 213.45 208.20 213.45 0.0M
2024-01-03 208.60 213.70 208.60 212.20 0.1M