SCHINDLER N - Price History
Monthly price history for SCHN.SW (SCHINDLER N)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CHF232 | CHF232 |
April 2024 | CHF224.50 | CHF224.50 |
March 2024 | CHF220 | CHF220 |
February 2024 | CHF220.87 | CHF224.80 |
January 2024 | CHF202.80 | CHF206.40 |
December 2023 | CHF196.02 | CHF199.50 |
November 2023 | CHF184.13 | CHF187.40 |
October 2023 | CHF173.42 | CHF176.50 |
September 2023 | CHF173.71 | CHF176.80 |
August 2023 | CHF182.65 | CHF185.90 |
July 2023 | CHF198.08 | CHF201.60 |
June 2023 | CHF197.49 | CHF201 |
May 2023 | CHF179.41 | CHF182.60 |
April 2023 | CHF186.58 | CHF189.90 |
March 2023 | CHF189.63 | CHF193 |
February 2023 | CHF194.78 | CHF202.50 |
January 2023 | CHF177.37 | CHF184.40 |
December 2022 | CHF160.44 | CHF166.80 |
November 2022 | CHF162.37 | CHF168.80 |
October 2022 | CHF151.59 | CHF157.60 |
September 2022 | CHF144.28 | CHF150 |
August 2022 | CHF158.90 | CHF165.20 |
July 2022 | CHF172.76 | CHF179.60 |
June 2022 | CHF165.06 | CHF171.60 |
May 2022 | CHF184.30 | CHF191.60 |
April 2022 | CHF182.18 | CHF189.40 |
March 2022 | CHF190.36 | CHF197.90 |
February 2022 | CHF195.26 | CHF207 |
January 2022 | CHF217.33 | CHF230.40 |
December 2021 | CHF230.54 | CHF244.40 |
November 2021 | CHF215.82 | CHF228.80 |
October 2021 | CHF221.48 | CHF234.80 |
September 2021 | CHF227.71 | CHF241.40 |
August 2021 | CHF269.40 | CHF285.60 |
July 2021 | CHF266.20 | CHF282.20 |
June 2021 | CHF255.06 | CHF270.40 |
May 2021 | CHF245.25 | CHF260 |
April 2021 | CHF239.60 | CHF254 |
March 2021 | CHF255.44 | CHF270.80 |
February 2021 | CHF225.04 | CHF242.20 |
January 2021 | CHF218.17 | CHF234.80 |
December 2020 | CHF221.51 | CHF238.40 |
November 2020 | CHF223.56 | CHF240.60 |
October 2020 | CHF218.72 | CHF235.40 |
September 2020 | CHF232.85 | CHF250.60 |
August 2020 | CHF220.96 | CHF237.80 |
July 2020 | CHF210.92 | CHF227 |
June 2020 | CHF207.39 | CHF223.20 |
May 2020 | CHF206.65 | CHF222.40 |
April 2020 | CHF192.34 | CHF207 |
March 2020 | CHF189.92 | CHF204.40 |
February 2020 | CHF188.66 | CHF207.20 |
January 2020 | CHF218.52 | CHF240 |
December 2019 | CHF215.97 | CHF237.20 |
November 2019 | CHF217.79 | CHF239.20 |
October 2019 | CHF212.33 | CHF233.20 |
September 2019 | CHF202.68 | CHF222.60 |
August 2019 | CHF204.32 | CHF224.40 |
July 2019 | CHF204.14 | CHF224.20 |
June 2019 | CHF194.12 | CHF213.20 |
May 2019 | CHF187.38 | CHF205.80 |
April 2019 | CHF197.03 | CHF216.40 |
March 2019 | CHF187.56 | CHF206 |
February 2019 | CHF197.60 | CHF221.40 |
January 2019 | CHF187.06 | CHF209.60 |
December 2018 | CHF170.11 | CHF190.60 |
November 2018 | CHF169.04 | CHF189.40 |
October 2018 | CHF186.71 | CHF209.20 |
September 2018 | CHF211.34 | CHF236.80 |
August 2018 | CHF199.92 | CHF224 |
July 2018 | CHF200.09 | CHF224.20 |
June 2018 | CHF186.35 | CHF208.80 |
May 2018 | CHF180.46 | CHF202.20 |
April 2018 | CHF177.69 | CHF199.10 |
March 2018 | CHF178.50 | CHF200 |
February 2018 | CHF187.35 | CHF214.20 |
January 2018 | CHF198.20 | CHF226.60 |
December 2017 | CHF192.86 | CHF220.50 |
November 2017 | CHF191.46 | CHF218.90 |
October 2017 | CHF192.69 | CHF220.30 |
September 2017 | CHF182.19 | CHF208.30 |
August 2017 | CHF176.24 | CHF201.50 |
July 2017 | CHF177.91 | CHF203.40 |
June 2017 | CHF173.88 | CHF198.80 |
May 2017 | CHF176.16 | CHF201.40 |
April 2017 | CHF172.83 | CHF197.60 |
March 2017 | CHF166.10 | CHF189.90 |
February 2017 | CHF165.39 | CHF192.10 |
January 2017 | CHF160.14 | CHF186 |
December 2016 | CHF153.16 | CHF177.90 |
November 2016 | CHF153.60 | CHF178.40 |
October 2016 | CHF157.56 | CHF183 |
September 2016 | CHF158.07 | CHF183.60 |
August 2016 | CHF159.97 | CHF185.80 |
July 2016 | CHF161.17 | CHF187.20 |
June 2016 | CHF152.48 | CHF177.10 |
May 2016 | CHF157.73 | CHF183.20 |
April 2016 | CHF151.79 | CHF176.30 |
March 2016 | CHF151.62 | CHF176.10 |
February 2016 | CHF143.93 | CHF169.80 |
January 2016 | CHF133.51 | CHF157.50 |
December 2015 | CHF143.26 | CHF169 |
November 2015 | CHF143 | CHF168.70 |
October 2015 | CHF136.30 | CHF160.80 |
September 2015 | CHF121.05 | CHF142.80 |
August 2015 | CHF127.66 | CHF150.60 |
July 2015 | CHF133.08 | CHF157 |
June 2015 | CHF129.44 | CHF152.70 |
May 2015 | CHF138.34 | CHF163.20 |
April 2015 | CHF132.32 | CHF156.10 |
March 2015 | CHF134.86 | CHF159.10 |
February 2015 | CHF129.44 | CHF154.80 |
January 2015 | CHF112.04 | CHF134 |
December 2014 | CHF119.24 | CHF142.60 |
November 2014 | CHF112.88 | CHF135 |
October 2014 | CHF108.87 | CHF130.20 |
September 2014 | CHF106.53 | CHF127.40 |
August 2014 | CHF111.63 | CHF133.50 |
July 2014 | CHF112.55 | CHF134.60 |
June 2014 | CHF111.79 | CHF133.70 |
May 2014 | CHF114.39 | CHF136.80 |
April 2014 | CHF112.21 | CHF134.20 |
March 2014 | CHF108.62 | CHF129.90 |
February 2014 | CHF109.82 | CHF133.60 |
January 2014 | CHF109.58 | CHF133.30 |
December 2013 | CHF108.18 | CHF131.60 |
November 2013 | CHF103.66 | CHF126.10 |
October 2013 | CHF106.04 | CHF129 |
September 2013 | CHF108.02 | CHF131.40 |
August 2013 | CHF103.50 | CHF125.90 |
July 2013 | CHF106.21 | CHF129.20 |
June 2013 | CHF105.22 | CHF128 |
May 2013 | CHF111.96 | CHF136.20 |
April 2013 | CHF111.88 | CHF136.10 |
March 2013 | CHF111.30 | CHF135.40 |
February 2013 | CHF114.04 | CHF141 |
January 2013 | CHF106.43 | CHF131.60 |
December 2012 | CHF104.98 | CHF129.80 |
November 2012 | CHF104.82 | CHF129.60 |
October 2012 | CHF97.46 | CHF120.50 |
September 2012 | CHF93.90 | CHF116.10 |
August 2012 | CHF91.15 | CHF112.70 |
July 2012 | CHF92.68 | CHF114.60 |
June 2012 | CHF86.46 | CHF106.90 |
May 2012 | CHF87.51 | CHF108.20 |
April 2012 | CHF93.82 | CHF116 |
March 2012 | CHF87.27 | CHF107.90 |
February 2012 | CHF87.32 | CHF110 |
January 2012 | CHF85.10 | CHF107.20 |
December 2011 | CHF86.60 | CHF109.10 |
November 2011 | CHF88.19 | CHF111.10 |
October 2011 | CHF82 | CHF103.30 |
September 2011 | CHF79.18 | CHF99.75 |
August 2011 | CHF77.95 | CHF98.20 |
July 2011 | CHF73.03 | CHF92 |
June 2011 | CHF81.05 | CHF102.10 |
May 2011 | CHF84.78 | CHF106.80 |
April 2011 | CHF88.35 | CHF111.30 |
March 2011 | CHF88.03 | CHF110.90 |
February 2011 | CHF82.01 | CHF105.40 |
January 2011 | CHF81.70 | CHF105 |
December 2010 | CHF87.07 | CHF111.90 |
November 2010 | CHF89.25 | CHF114.70 |
October 2010 | CHF83.26 | CHF107 |
September 2010 | CHF81.70 | CHF105 |
August 2010 | CHF77.77 | CHF99.95 |
July 2010 | CHF71.20 | CHF91.50 |
June 2010 | CHF70.34 | CHF90.40 |
May 2010 | CHF69.72 | CHF89.60 |
April 2010 | CHF73.03 | CHF93.85 |
March 2010 | CHF71.28 | CHF91.60 |
February 2010 | CHF64.83 | CHF85.25 |
January 2010 | CHF60.53 | CHF79.60 |
December 2009 | CHF59.58 | CHF78.35 |
November 2009 | CHF56.88 | CHF74.80 |
October 2009 | CHF54.07 | CHF71.10 |
September 2009 | CHF55.51 | CHF73 |
August 2009 | CHF53.31 | CHF70.10 |
July 2009 | CHF52.47 | CHF69 |
June 2009 | CHF51.22 | CHF67.35 |
May 2009 | CHF47.26 | CHF62.15 |
April 2009 | CHF45.28 | CHF59.55 |
March 2009 | CHF39.54 | CHF52 |
February 2009 | CHF40.96 | CHF56 |
January 2009 | CHF37.09 | CHF50.70 |
December 2008 | CHF34.42 | CHF47.05 |
November 2008 | CHF35.70 | CHF48.80 |
October 2008 | CHF38.77 | CHF53 |
September 2008 | CHF49.71 | CHF67.95 |
August 2008 | CHF57.79 | CHF79 |
July 2008 | CHF53.69 | CHF73.40 |
June 2008 | CHF55.96 | CHF76.50 |
May 2008 | CHF61.19 | CHF83.65 |
April 2008 | CHF60.53 | CHF82.75 |
March 2008 | CHF53.77 | CHF73.50 |
February 2008 | CHF50.86 | CHF71.10 |
January 2008 | CHF45.92 | CHF64.20 |
December 2007 | CHF52.22 | CHF73 |
November 2007 | CHF50.58 | CHF70.70 |
October 2007 | CHF57.16 | CHF79.90 |
September 2007 | CHF52.65 | CHF73.60 |
August 2007 | CHF54.04 | CHF75.55 |
July 2007 | CHF55.51 | CHF77.60 |
June 2007 | CHF59.02 | CHF82.50 |
May 2007 | CHF57.73 | CHF80.70 |
April 2007 | CHF56.30 | CHF78.70 |
March 2007 | CHF53.65 | CHF75 |
February 2007 | CHF54.30 | CHF77.25 |
January 2007 | CHF56.24 | CHF80 |
December 2006 | CHF53.43 | CHF76 |
November 2006 | CHF50.02 | CHF71.15 |
October 2006 | CHF50.26 | CHF71.50 |
September 2006 | CHF46.43 | CHF66.05 |
August 2006 | CHF46.04 | CHF65.50 |
July 2006 | CHF46.82 | CHF66.60 |
June 2006 | CHF45.48 | CHF64.70 |
May 2006 | CHF44.64 | CHF63.50 |
April 2006 | CHF48.33 | CHF68.75 |
March 2006 | CHF49.21 | CHF70 |
February 2006 | CHF42.80 | CHF617 |
January 2006 | CHF38.43 | CHF554 |
December 2005 | CHF36.04 | CHF519.50 |
November 2005 | CHF35.38 | CHF510 |
October 2005 | CHF35.38 | CHF510 |
September 2005 | CHF35.72 | CHF515 |
August 2005 | CHF34.89 | CHF503 |
July 2005 | CHF36.56 | CHF527 |
June 2005 | CHF32.52 | CHF468.75 |
May 2005 | CHF31.18 | CHF449.50 |
April 2005 | CHF30.28 | CHF436.50 |
March 2005 | CHF31.56 | CHF455 |
February 2005 | CHF33.42 | CHF489.25 |
January 2005 | CHF30.74 | CHF450 |
December 2004 | CHF32.45 | CHF475 |
November 2004 | CHF28.90 | CHF423 |
October 2004 | CHF29.04 | CHF425 |
September 2004 | CHF26.47 | CHF387.50 |
August 2004 | CHF27.33 | CHF400 |
July 2004 | CHF26.64 | CHF390 |
June 2004 | CHF26 | CHF380.50 |
May 2004 | CHF26 | CHF380.50 |
April 2004 | CHF25.89 | CHF379 |
March 2004 | CHF27.57 | CHF403.50 |
February 2004 | CHF26.36 | CHF392 |
January 2004 | CHF23.54 | CHF350 |
December 2003 | CHF23.07 | CHF343 |
November 2003 | CHF22.19 | CHF330 |
October 2003 | CHF22.66 | CHF337 |
September 2003 | CHF20.71 | CHF308 |
August 2003 | CHF20.55 | CHF305.50 |
July 2003 | CHF16.49 | CHF245.25 |
June 2003 | CHF16.01 | CHF238 |
May 2003 | CHF14.64 | CHF217.75 |
April 2003 | CHF16.28 | CHF242 |
March 2003 | CHF14.66 | CHF218 |
February 2003 | CHF13.27 | CHF197.25 |
January 2003 | CHF16.81 | CHF250 |
December 2002 | CHF17.49 | CHF260 |
November 2002 | CHF17.05 | CHF253.50 |
October 2002 | CHF16.68 | CHF248 |
September 2002 | CHF17.49 | CHF260 |
August 2002 | CHF18.16 | CHF270 |
July 2002 | CHF18.23 | CHF271 |
June 2002 | CHF18.16 | CHF270 |
May 2002 | CHF18.72 | CHF3,200 |
April 2002 | CHF18.31 | CHF3,131 |
March 2002 | CHF16.96 | CHF2,950 |
February 2002 | CHF14.12 | CHF2,456 |
January 2002 | CHF14.23 | CHF2,475 |
December 2001 | CHF13.69 | CHF2,380 |
November 2001 | CHF13.31 | CHF2,315 |
October 2001 | CHF12.92 | CHF2,246 |
September 2001 | CHF12.54 | CHF2,180 |
August 2001 | CHF12.68 | CHF2,205 |
July 2001 | CHF13.52 | CHF2,350 |
June 2001 | CHF11.50 | CHF2,000 |
May 2001 | CHF14.98 | CHF2,643 |
April 2001 | CHF15.36 | CHF2,710 |
March 2001 | CHF14.38 | CHF2,585 |
February 2001 | CHF14.47 | CHF2,600 |
January 2001 | CHF14.77 | CHF2,655 |
December 2000 | CHF14.18 | CHF2,549 |
November 2000 | CHF14.38 | CHF2,585 |
October 2000 | CHF15.20 | CHF2,731 |
September 2000 | CHF15.08 | CHF2,710 |
August 2000 | CHF16.63 | CHF2,988 |
July 2000 | CHF14.97 | CHF2,690 |
June 2000 | CHF13.83 | CHF2,500 |
May 2000 | CHF14.44 | CHF2,610 |
April 2000 | CHF13.53 | CHF2,489 |
March 2000 | CHF13.22 | CHF2,433 |
February 2000 | CHF13.04 | CHF2,400 |
January 2000 | CHF14.02 | CHF2,580 |
December 1999 | CHF13.86 | CHF2,550 |
November 1999 | CHF12.58 | CHF2,315 |
October 1999 | CHF13.21 | CHF2,430 |
September 1999 | CHF13.32 | CHF2,450 |
August 1999 | CHF13.32 | CHF2,450 |
July 1999 | CHF12.53 | CHF2,305 |
June 1999 | CHF13.04 | CHF2,400 |
May 1999 | CHF13.86 | CHF2,550 |
April 1999 | CHF12.87 | CHF2,410 |
March 1999 | CHF13.32 | CHF2,495 |
February 1999 | CHF13.30 | CHF2,490 |
January 1999 | CHF13.30 | CHF2,490 |
December 1998 | CHF12.50 | CHF2,340 |
November 1998 | CHF12.28 | CHF2,300 |
October 1998 | CHF11.19 | CHF2,095 |
September 1998 | CHF9.12 | CHF1,708 |
August 1998 | CHF9.88 | CHF1,850 |
July 1998 | CHF11.75 | CHF2,200 |
June 1998 | CHF12.55 | CHF2,350 |
May 1998 | CHF13.88 | CHF2,600 |
April 1998 | CHF13.08 | CHF2,450 |
March 1998 | CHF11.86 | CHF2,250 |
February 1998 | CHF9.91 | CHF1,880 |
January 1998 | CHF8.59 | CHF1,630 |
December 1997 | CHF8.27 | CHF1,569 |
November 1997 | CHF8.54 | CHF1,620 |
October 1997 | CHF8.96 | CHF1,700 |
September 1997 | CHF9.54 | CHF1,810 |
August 1997 | CHF10.01 | CHF1,900 |
July 1997 | CHF10.41 | CHF1,975 |
June 1997 | CHF9.88 | CHF1,875 |
May 1997 | CHF9.59 | CHF1,820 |
April 1997 | CHF9.22 | CHF1,750 |
March 1997 | CHF8.72 | CHF1,680 |
February 1997 | CHF8.15 | CHF1,570 |
January 1997 | CHF7.63 | CHF1,470 |
December 1996 | CHF7.11 | CHF1,370 |
November 1996 | CHF6.75 | CHF1,301 |
October 1996 | CHF6.62 | CHF1,275 |
September 1996 | CHF6.23 | CHF1,200 |
August 1996 | CHF6.12 | CHF1,180 |
July 1996 | CHF5.86 | CHF1,130 |
June 1996 | CHF6.85 | CHF1,320 |
May 1996 | CHF6.93 | CHF1,335 |
April 1996 | CHF6.78 | CHF1,335 |
March 1996 | CHF7.31 | CHF1,440 |
February 1996 | CHF6.80 | CHF1,340 |
January 1996 | CHF6.60 | CHF1,300 |
December 1995 | CHF6.30 | CHF1,240 |
November 1995 | CHF6.07 | CHF1,195 |
October 1995 | CHF5.58 | CHF1,100 |
September 1995 | CHF5.38 | CHF1,060 |
August 1995 | CHF5.18 | CHF1,020 |
June 1995 | CHF8.43 | CHF12.04 |
May 1995 | CHF8.81 | CHF12.58 |
April 1995 | CHF8.29 | CHF11.84 |
SCHN.SW
Price: CHF232
Forward Dividend Yield: 1.71%
Payout Ratio: 49.75%
Dividend Per Share: 4.00 CHF
Earnings Per Share: 8.25 CHF
P/E Ratio: 29.04
Exchange: EBS
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 25.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR10: 6.72%