SCHINDLER PS - Price History
Monthly price history for SCHP.SW (SCHINDLER PS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CHF240.80 | CHF240.80 |
| April 2024 | CHF230 | CHF230 |
| March 2024 | CHF227.10 | CHF227.10 |
| February 2024 | CHF232.90 | CHF232.90 |
| January 2024 | CHF216 | CHF216 |
| December 2023 | CHF210.30 | CHF210.30 |
| November 2023 | CHF195.75 | CHF195.75 |
| October 2023 | CHF183.20 | CHF183.20 |
| September 2023 | CHF183 | CHF183 |
| August 2023 | CHF197.15 | CHF197.15 |
| July 2023 | CHF211.20 | CHF211.20 |
| June 2023 | CHF209.70 | CHF209.70 |
| May 2023 | CHF188.60 | CHF188.60 |
| April 2023 | CHF198.70 | CHF198.70 |
| March 2023 | CHF202.10 | CHF202.10 |
| February 2023 | CHF207.15 | CHF211.40 |
| January 2023 | CHF190.44 | CHF194.35 |
| December 2022 | CHF170.41 | CHF173.90 |
| November 2022 | CHF173.59 | CHF177.15 |
| October 2022 | CHF159.97 | CHF163.25 |
| September 2022 | CHF151.54 | CHF154.65 |
| August 2022 | CHF167.27 | CHF170.70 |
| July 2022 | CHF181.28 | CHF185 |
| June 2022 | CHF170.60 | CHF174.10 |
| May 2022 | CHF192.70 | CHF196.65 |
| April 2022 | CHF185.60 | CHF189.40 |
| March 2022 | CHF195 | CHF199 |
| February 2022 | CHF203.25 | CHF211.50 |
| January 2022 | CHF221.12 | CHF230.10 |
| December 2021 | CHF235.92 | CHF245.50 |
| November 2021 | CHF227.75 | CHF237 |
| October 2021 | CHF228.90 | CHF238.20 |
| September 2021 | CHF241.40 | CHF251.20 |
| August 2021 | CHF284.26 | CHF295.80 |
| July 2021 | CHF281.76 | CHF293.20 |
| June 2021 | CHF271.96 | CHF283 |
| May 2021 | CHF255.33 | CHF265.70 |
| April 2021 | CHF249.66 | CHF259.80 |
| March 2021 | CHF266.77 | CHF277.60 |
| February 2021 | CHF235 | CHF248.20 |
| January 2021 | CHF222.98 | CHF235.50 |
| December 2020 | CHF225.91 | CHF238.60 |
| November 2020 | CHF234.81 | CHF248 |
| October 2020 | CHF222.03 | CHF234.50 |
| September 2020 | CHF238.12 | CHF251.50 |
| August 2020 | CHF228.28 | CHF241.10 |
| July 2020 | CHF218.24 | CHF230.50 |
| June 2020 | CHF211.14 | CHF223 |
| May 2020 | CHF211.24 | CHF223.10 |
| April 2020 | CHF203.09 | CHF214.50 |
| March 2020 | CHF201.10 | CHF212.40 |
| February 2020 | CHF199.25 | CHF214.50 |
| January 2020 | CHF231.67 | CHF249.40 |
| December 2019 | CHF228.69 | CHF246.20 |
| November 2019 | CHF231.57 | CHF249.30 |
| October 2019 | CHF224.05 | CHF241.20 |
| September 2019 | CHF207.33 | CHF223.20 |
| August 2019 | CHF209.93 | CHF226 |
| July 2019 | CHF213.83 | CHF230.20 |
| June 2019 | CHF201.85 | CHF217.30 |
| May 2019 | CHF196.18 | CHF211.20 |
| April 2019 | CHF204.17 | CHF219.80 |
| March 2019 | CHF191.72 | CHF206.40 |
| February 2019 | CHF205.50 | CHF225.60 |
| January 2019 | CHF192.20 | CHF211 |
| December 2018 | CHF177.36 | CHF194.70 |
| November 2018 | CHF182.18 | CHF200 |
| October 2018 | CHF193.48 | CHF212.40 |
| September 2018 | CHF222.81 | CHF244.60 |
| August 2018 | CHF210.61 | CHF231.20 |
| July 2018 | CHF210.24 | CHF230.80 |
| June 2018 | CHF194.57 | CHF213.60 |
| May 2018 | CHF189.66 | CHF208.20 |
| April 2018 | CHF187.29 | CHF205.60 |
| March 2018 | CHF187.65 | CHF206 |
| February 2018 | CHF197.99 | CHF221.60 |
| January 2018 | CHF208.53 | CHF233.40 |
| December 2017 | CHF200.40 | CHF224.30 |
| November 2017 | CHF198.53 | CHF222.20 |
| October 2017 | CHF202.01 | CHF226.10 |
| September 2017 | CHF191.11 | CHF213.90 |
| August 2017 | CHF183.52 | CHF205.40 |
| July 2017 | CHF186.38 | CHF208.60 |
| June 2017 | CHF181.28 | CHF202.90 |
| May 2017 | CHF185.57 | CHF207.70 |
| April 2017 | CHF181.64 | CHF203.30 |
| March 2017 | CHF173.15 | CHF193.80 |
| February 2017 | CHF170.83 | CHF194.20 |
| January 2017 | CHF165.38 | CHF188 |
| December 2016 | CHF157.99 | CHF179.60 |
| November 2016 | CHF158.87 | CHF180.60 |
| October 2016 | CHF161.77 | CHF183.90 |
| September 2016 | CHF160.28 | CHF182.20 |
| August 2016 | CHF162.83 | CHF185.10 |
| July 2016 | CHF163.53 | CHF185.90 |
| June 2016 | CHF154.82 | CHF176 |
| May 2016 | CHF161.95 | CHF184.10 |
| April 2016 | CHF153.68 | CHF174.70 |
| March 2016 | CHF155.97 | CHF177.30 |
| February 2016 | CHF145.07 | CHF167.50 |
| January 2016 | CHF135.46 | CHF156.40 |
| December 2015 | CHF145.50 | CHF168 |
| November 2015 | CHF146.63 | CHF169.30 |
| October 2015 | CHF139.10 | CHF160.60 |
| September 2015 | CHF121.25 | CHF140 |
| August 2015 | CHF128.44 | CHF148.30 |
| July 2015 | CHF134.85 | CHF155.70 |
| June 2015 | CHF132.43 | CHF152.90 |
| May 2015 | CHF142.65 | CHF164.70 |
| April 2015 | CHF137.88 | CHF159.20 |
| March 2015 | CHF140.14 | CHF161.80 |
| February 2015 | CHF135.42 | CHF157.30 |
| January 2015 | CHF117.60 | CHF136.60 |
| December 2014 | CHF123.97 | CHF144 |
| November 2014 | CHF118.63 | CHF137.80 |
| October 2014 | CHF115.70 | CHF134.40 |
| September 2014 | CHF111.57 | CHF129.60 |
| August 2014 | CHF114.24 | CHF132.70 |
| July 2014 | CHF117.16 | CHF136.10 |
| June 2014 | CHF116.05 | CHF134.80 |
| May 2014 | CHF119.06 | CHF138.30 |
| April 2014 | CHF117.25 | CHF136.20 |
| March 2014 | CHF112.17 | CHF130.30 |
| February 2014 | CHF111.63 | CHF131.90 |
| January 2014 | CHF111.29 | CHF131.50 |
| December 2013 | CHF111.12 | CHF131.30 |
| November 2013 | CHF105.79 | CHF125 |
| October 2013 | CHF108.92 | CHF128.70 |
| September 2013 | CHF114.93 | CHF135.80 |
| August 2013 | CHF108.58 | CHF128.30 |
| July 2013 | CHF112.14 | CHF132.50 |
| June 2013 | CHF111.37 | CHF131.60 |
| May 2013 | CHF118.31 | CHF139.80 |
| April 2013 | CHF117.98 | CHF139.40 |
| March 2013 | CHF117.72 | CHF139.10 |
| February 2013 | CHF120.95 | CHF145.20 |
| January 2013 | CHF112.46 | CHF135 |
| December 2012 | CHF109.96 | CHF132 |
| November 2012 | CHF108.29 | CHF130 |
| October 2012 | CHF102.21 | CHF122.70 |
| September 2012 | CHF96.30 | CHF115.60 |
| August 2012 | CHF93.71 | CHF112.50 |
| July 2012 | CHF95.21 | CHF114.30 |
| June 2012 | CHF88.13 | CHF105.80 |
| May 2012 | CHF89.46 | CHF107.40 |
| April 2012 | CHF97.80 | CHF117.40 |
| March 2012 | CHF90.46 | CHF108.60 |
| February 2012 | CHF91.18 | CHF111.50 |
| January 2012 | CHF87.42 | CHF106.90 |
| December 2011 | CHF89.47 | CHF109.40 |
| November 2011 | CHF89.30 | CHF109.20 |
| October 2011 | CHF84.40 | CHF103.20 |
| September 2011 | CHF79.37 | CHF97.05 |
| August 2011 | CHF78.30 | CHF95.75 |
| July 2011 | CHF75.97 | CHF92.90 |
| June 2011 | CHF83.58 | CHF102.20 |
| May 2011 | CHF87.83 | CHF107.40 |
| April 2011 | CHF91.51 | CHF111.90 |
| March 2011 | CHF90.28 | CHF110.40 |
| February 2011 | CHF83.93 | CHF104.70 |
| January 2011 | CHF84.49 | CHF105.40 |
| December 2010 | CHF88.66 | CHF110.60 |
| November 2010 | CHF90.90 | CHF113.40 |
| October 2010 | CHF84.57 | CHF105.50 |
| September 2010 | CHF84.49 | CHF105.40 |
| August 2010 | CHF81.12 | CHF101.20 |
| July 2010 | CHF74.87 | CHF93.40 |
| June 2010 | CHF73.27 | CHF91.40 |
| May 2010 | CHF71.78 | CHF89.55 |
| April 2010 | CHF76.15 | CHF95 |
| March 2010 | CHF74.39 | CHF92.80 |
| February 2010 | CHF67.22 | CHF85.80 |
| January 2010 | CHF61.70 | CHF78.75 |
| December 2009 | CHF62.40 | CHF79.65 |
| November 2009 | CHF59.35 | CHF75.75 |
| October 2009 | CHF55.08 | CHF70.30 |
| September 2009 | CHF55.66 | CHF71.05 |
| August 2009 | CHF53.82 | CHF68.70 |
| July 2009 | CHF54.06 | CHF69 |
| June 2009 | CHF52.84 | CHF67.45 |
| May 2009 | CHF49.83 | CHF63.60 |
| April 2009 | CHF47.28 | CHF60.35 |
| March 2009 | CHF42.11 | CHF53.75 |
| February 2009 | CHF43.16 | CHF57.20 |
| January 2009 | CHF39.50 | CHF52.35 |
| December 2008 | CHF36.29 | CHF48.10 |
| November 2008 | CHF37.12 | CHF49.20 |
| October 2008 | CHF37.73 | CHF50 |
| September 2008 | CHF50.55 | CHF67 |
| August 2008 | CHF57.34 | CHF76 |
| July 2008 | CHF54.29 | CHF71.95 |
| June 2008 | CHF57.46 | CHF76.15 |
| May 2008 | CHF63.49 | CHF84.15 |
| April 2008 | CHF63.64 | CHF84.35 |
| March 2008 | CHF56.14 | CHF74.40 |
| February 2008 | CHF52.88 | CHF71.65 |
| January 2008 | CHF47.57 | CHF64.45 |
| December 2007 | CHF53.88 | CHF73 |
| November 2007 | CHF51.96 | CHF70.40 |
| October 2007 | CHF59.78 | CHF81 |
| September 2007 | CHF54.25 | CHF73.50 |
| August 2007 | CHF54.62 | CHF74 |
| July 2007 | CHF56.94 | CHF77.15 |
| June 2007 | CHF60.15 | CHF81.50 |
| May 2007 | CHF59.30 | CHF80.35 |
| April 2007 | CHF57.31 | CHF77.65 |
| March 2007 | CHF54.62 | CHF74 |
| February 2007 | CHF55.84 | CHF77 |
| January 2007 | CHF58.02 | CHF80 |
| December 2006 | CHF55.59 | CHF76.65 |
| November 2006 | CHF51.89 | CHF71.55 |
| October 2006 | CHF51.82 | CHF71.45 |
| September 2006 | CHF47.28 | CHF65.20 |
| August 2006 | CHF46.56 | CHF64.20 |
| July 2006 | CHF47.86 | CHF66 |
| June 2006 | CHF46.02 | CHF63.45 |
| May 2006 | CHF46.23 | CHF63.75 |
| April 2006 | CHF49.32 | CHF68 |
| March 2006 | CHF50.40 | CHF69.50 |
| February 2006 | CHF44.51 | CHF622 |
| January 2006 | CHF39.68 | CHF554.50 |
| December 2005 | CHF37.28 | CHF521 |
| November 2005 | CHF35.78 | CHF500 |
| October 2005 | CHF35.17 | CHF491.50 |
| September 2005 | CHF36 | CHF503 |
| August 2005 | CHF35.92 | CHF502 |
| July 2005 | CHF37.21 | CHF520 |
| June 2005 | CHF33.13 | CHF463 |
| May 2005 | CHF32.10 | CHF448.50 |
| April 2005 | CHF31.17 | CHF435.50 |
| March 2005 | CHF31.70 | CHF443 |
| February 2005 | CHF32.62 | CHF463 |
| January 2005 | CHF30.43 | CHF432 |
| December 2004 | CHF31.77 | CHF451 |
| November 2004 | CHF28.53 | CHF405 |
| October 2004 | CHF27 | CHF383.25 |
| September 2004 | CHF25.01 | CHF355 |
| August 2004 | CHF24.52 | CHF348 |
| July 2004 | CHF25.57 | CHF363 |
| June 2004 | CHF25.33 | CHF359.50 |
| May 2004 | CHF25.22 | CHF358 |
| April 2004 | CHF24.90 | CHF353.50 |
| March 2004 | CHF26 | CHF369 |
| February 2004 | CHF24.24 | CHF350 |
| January 2004 | CHF22.09 | CHF319 |
| December 2003 | CHF20.91 | CHF302 |
| November 2003 | CHF20.43 | CHF295 |
| October 2003 | CHF20.77 | CHF300 |
| September 2003 | CHF19.60 | CHF283 |
| August 2003 | CHF19.74 | CHF285 |
| July 2003 | CHF16.27 | CHF235 |
| June 2003 | CHF15.10 | CHF218 |
| May 2003 | CHF14 | CHF202.25 |
| April 2003 | CHF15.72 | CHF227 |
| March 2003 | CHF13.85 | CHF200 |
| February 2003 | CHF13 | CHF187.75 |
| January 2003 | CHF16.76 | CHF242 |
| December 2002 | CHF18.66 | CHF269.50 |
| November 2002 | CHF17.24 | CHF249 |
| October 2002 | CHF17.52 | CHF253 |
| September 2002 | CHF18 | CHF260 |
| August 2002 | CHF18.56 | CHF268 |
| July 2002 | CHF18.87 | CHF272.50 |
| June 2002 | CHF18.70 | CHF270 |
| May 2002 | CHF19.28 | CHF3,218 |
| April 2002 | CHF18.70 | CHF3,120 |
| March 2002 | CHF17.08 | CHF2,900 |
| February 2002 | CHF14.73 | CHF2,501 |
| January 2002 | CHF14.55 | CHF2,470 |
| December 2001 | CHF14.08 | CHF2,390 |
| November 2001 | CHF13.52 | CHF2,295 |
| October 2001 | CHF13.28 | CHF2,255 |
| September 2001 | CHF13.02 | CHF2,210 |
| August 2001 | CHF13.25 | CHF2,250 |
| July 2001 | CHF13.84 | CHF2,350 |
| June 2001 | CHF14.12 | CHF2,398 |
| May 2001 | CHF15.07 | CHF2,595 |
| April 2001 | CHF14.66 | CHF2,525 |
| March 2001 | CHF13.68 | CHF2,405 |
| February 2001 | CHF14.22 | CHF2,500 |
| January 2001 | CHF14.28 | CHF2,510 |
| December 2000 | CHF14.24 | CHF2,503 |
| November 2000 | CHF14.06 | CHF2,471 |
| October 2000 | CHF14.94 | CHF2,625 |
| September 2000 | CHF15.10 | CHF2,654 |
| August 2000 | CHF16.24 | CHF2,855 |
| July 2000 | CHF15.36 | CHF2,700 |
| June 2000 | CHF13.81 | CHF2,440 |
| May 2000 | CHF14.82 | CHF2,620 |
| April 2000 | CHF13.67 | CHF2,460 |
| March 2000 | CHF13.51 | CHF2,430 |
| February 2000 | CHF13.42 | CHF2,414 |
| January 2000 | CHF14.30 | CHF2,572 |
| December 1999 | CHF14.17 | CHF2,550 |
| November 1999 | CHF12.77 | CHF2,298 |
| October 1999 | CHF13.01 | CHF2,340 |
| September 1999 | CHF12.87 | CHF2,315 |
| August 1999 | CHF12.83 | CHF2,308 |
| July 1999 | CHF12.78 | CHF2,300 |
| June 1999 | CHF13.23 | CHF2,380 |
| May 1999 | CHF13.12 | CHF2,360 |
| April 1999 | CHF12.24 | CHF2,245 |
| March 1999 | CHF12.54 | CHF2,299 |
| February 1999 | CHF12.82 | CHF2,350 |
| January 1999 | CHF12.54 | CHF2,300 |
| December 1998 | CHF12 | CHF2,200 |
| November 1998 | CHF11.89 | CHF2,180 |
| October 1998 | CHF10 | CHF1,833 |
| September 1998 | CHF8.59 | CHF1,575 |
| August 1998 | CHF9.60 | CHF1,760 |
| July 1998 | CHF11.86 | CHF2,175 |
| June 1998 | CHF12.60 | CHF2,310 |
| May 1998 | CHF13.88 | CHF2,545 |
| April 1998 | CHF13.23 | CHF2,425 |
| March 1998 | CHF11.89 | CHF2,210 |
| February 1998 | CHF10.11 | CHF1,880 |
| January 1998 | CHF8.69 | CHF1,615 |
| December 1997 | CHF8.19 | CHF1,522 |
| November 1997 | CHF8.77 | CHF1,630 |
| October 1997 | CHF8.31 | CHF1,545 |
| September 1997 | CHF9.23 | CHF1,715 |
| August 1997 | CHF10.11 | CHF1,880 |
| July 1997 | CHF10.70 | CHF1,989 |
| June 1997 | CHF9.82 | CHF1,825 |
| May 1997 | CHF9.82 | CHF1,825 |
| April 1997 | CHF9.60 | CHF1,785 |
| March 1997 | CHF9.14 | CHF1,726 |
| February 1997 | CHF8.74 | CHF1,650 |
| January 1997 | CHF7.92 | CHF1,495 |
| December 1996 | CHF7.71 | CHF1,455 |
| November 1996 | CHF7.25 | CHF1,369 |
| October 1996 | CHF6.82 | CHF1,288 |
| September 1996 | CHF6.49 | CHF1,225 |
| August 1996 | CHF6.24 | CHF1,178 |
| July 1996 | CHF6.20 | CHF1,170 |
| June 1996 | CHF7.04 | CHF1,330 |
| May 1996 | CHF7.07 | CHF1,335 |
| April 1996 | CHF7.05 | CHF1,360 |
| March 1996 | CHF7.39 | CHF1,425 |
| February 1996 | CHF6.95 | CHF1,340 |
| January 1996 | CHF6.72 | CHF1,295 |
| December 1995 | CHF6.20 | CHF1,195 |
| November 1995 | CHF6.12 | CHF1,180 |
| October 1995 | CHF5.52 | CHF1,065 |
| September 1995 | CHF5.32 | CHF1,025 |
| August 1995 | CHF5.08 | CHF980 |
| July 1995 | CHF5.13 | CHF989 |
| June 1995 | CHF5.78 | CHF1,115 |
| May 1995 | CHF5.83 | CHF1,125 |
| April 1995 | CHF5.45 | CHF1,051 |
| March 1995 | CHF7.18 | CHF1,385 |
| February 1995 | CHF7.98 | CHF1,540 |
| January 1995 | CHF7.98 | CHF1,540 |
| December 1994 | CHF7.93 | CHF1,530 |
| November 1994 | CHF8.17 | CHF1,575 |
| October 1994 | CHF7.26 | CHF1,400 |
| September 1994 | CHF8.61 | CHF1,660 |
| August 1994 | CHF8.30 | CHF1,600 |
| July 1994 | CHF8.66 | CHF1,670 |
| June 1994 | CHF8.45 | CHF1,630 |
| May 1994 | CHF9.26 | CHF1,785 |
| April 1994 | CHF9.28 | CHF1,790 |
| March 1994 | CHF8.30 | CHF1,600 |
| February 1994 | CHF8.04 | CHF1,550 |
| January 1994 | CHF8.50 | CHF1,640 |
| December 1993 | CHF8.19 | CHF1,580 |
| November 1993 | CHF7.78 | CHF1,500 |
| October 1993 | CHF7.36 | CHF1,420 |
| September 1993 | CHF6.77 | CHF1,305 |
| August 1993 | CHF5.91 | CHF1,140 |
| July 1993 | CHF5.63 | CHF1,085 |
| June 1993 | CHF4.58 | CHF883 |
| May 1993 | CHF4.80 | CHF925 |
| April 1993 | CHF4.53 | CHF874 |
| March 1993 | CHF4.56 | CHF880 |
| February 1993 | CHF4.15 | CHF800 |
| January 1993 | CHF3.67 | CHF707 |
| December 1992 | CHF3.16 | CHF610 |
| November 1992 | CHF2.72 | CHF525 |
| October 1992 | CHF2.72 | CHF525 |
| September 1992 | CHF2.83 | CHF545 |
| August 1992 | CHF3.04 | CHF587 |
| July 1992 | CHF3.45 | CHF665 |
| June 1992 | CHF3.67 | CHF708 |
| May 1992 | CHF4.02 | CHF775 |
| April 1992 | CHF3.98 | CHF768 |
| March 1992 | CHF3.73 | CHF720 |
| February 1992 | CHF4.02 | CHF775 |
| January 1992 | CHF3.89 | CHF750 |
| December 1991 | CHF3.37 | CHF650 |
| November 1991 | CHF3.11 | CHF600 |
| October 1991 | CHF3.76 | CHF725 |
| September 1991 | CHF4.46 | CHF860 |
| August 1991 | CHF4.42 | CHF853 |
| July 1991 | CHF5.03 | CHF970 |
| June 1991 | CHF5 | CHF965 |
| May 1991 | CHF5.73 | CHF1,105 |
SCHP.SW
Price: CHF240.80
52 week price:
5-year range yield:
Forward Dividend Yield: 0.42%
Payout Ratio: 12.45%
Payout Ratio Range:
Dividend Per Share: 1.00 CHF
Earnings Per Share: 8.26 CHF
P/E Ratio: 30.30
Exchange: EBS
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 25.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR10: 15.99%