SCHINDLER N - Price History

Monthly price history for SCHN.SW (SCHINDLER N)

DateAdjusted priceReal 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

52 week price:
171.30
236.00

5-year range yield:
1.58%
2.26%

Forward Dividend Yield: 1.71%

Payout Ratio: 49.75%

Payout Ratio Range:
43.34%
56.18%

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%

Links: