UK markets close in 7 hours 9 minutes

Schneider Electric S.E. (0NWV.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
212.95+0.65 (+0.31%)
As of 09:06AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024216.30216.30211.35212.95212.953,875
24 Apr 2024209.01215.50207.85212.30212.30863,542
23 Apr 2024205.40209.70203.35209.57209.57660,706
22 Apr 2024209.68211.35204.49204.82204.822,463,066
19 Apr 2024208.90216.65206.30208.98208.981,871,425
18 Apr 2024215.00216.65208.20216.07216.07783,109
17 Apr 2024208.54213.10206.70209.50209.50203,141
16 Apr 2024208.43213.40206.55208.43208.43227,746
15 Apr 2024210.63215.55208.10212.13212.13788,263
12 Apr 2024211.30212.35207.70209.18209.181,210,572
11 Apr 2024208.78210.80206.70208.57208.57252,135
10 Apr 2024210.39209.85204.69209.23209.231,105,250
09 Apr 2024205.01211.05205.65206.95206.95621,095
08 Apr 2024208.00211.50206.40210.05210.051,804,694
05 Apr 2024204.00209.30202.85207.32207.321,783,490
04 Apr 2024208.39208.15204.95207.43207.43725,918
03 Apr 2024202.49206.70204.35205.98205.98551,862
02 Apr 2024208.20210.95203.75204.25204.251,259,831
28 Mar 2024209.15211.20208.00209.43209.43677,133
27 Mar 2024212.45216.75205.70208.93208.93732,488
26 Mar 2024213.93216.25212.30215.30215.30475,237
25 Mar 2024218.30218.50214.93215.35215.35334,132
22 Mar 2024216.93218.40215.95218.15218.15562,638
21 Mar 2024218.88218.80213.45216.73216.73286,090
20 Mar 2024214.57217.75214.70215.13215.131,586,683
19 Mar 2024214.68217.65213.05215.27215.27338,946
18 Mar 2024218.57217.65213.70214.52214.52503,553
15 Mar 2024215.68217.50213.70215.98215.981,239,836
14 Mar 2024215.00216.95209.25215.23215.231,402,793
13 Mar 2024210.00214.97207.95214.27214.271,371,254
12 Mar 2024210.00210.80206.30209.52209.521,061,446
11 Mar 2024211.73213.35207.60208.18208.181,020,974
08 Mar 2024210.57213.05209.20212.38212.38168,126
07 Mar 2024210.00211.95205.75211.95211.95327,813
06 Mar 2024207.29209.40205.45209.07209.07696,619
05 Mar 2024212.00213.70207.25207.85207.851,023,662
04 Mar 2024211.00212.40209.95211.73211.73210,278
01 Mar 2024211.15212.30207.60209.27209.27187,099
29 Feb 2024207.54210.40206.15209.70209.70976,161
28 Feb 2024206.35208.20204.25207.82207.82832,667
27 Feb 2024208.00211.30205.46205.82205.82359,541
26 Feb 2024209.83210.30208.10209.73209.73115,425
23 Feb 2024207.20210.30205.88209.48209.48385,569
22 Feb 2024204.90207.56201.25207.13207.13277,941
21 Feb 2024200.00203.00199.36201.88201.885,072,926
20 Feb 2024202.00204.25200.35201.57201.571,208,586
19 Feb 2024200.00203.15199.38202.18202.18437,646
16 Feb 2024197.72201.90196.44201.88201.88361,024
15 Feb 2024198.39202.70194.22198.23198.23342,411
14 Feb 2024192.01195.96190.48195.67195.67275,373
13 Feb 2024195.40196.34189.30191.70191.70492,131
12 Feb 2024196.82197.04194.50194.84194.84314,039
09 Feb 2024195.01197.30193.98196.69196.69449,683
08 Feb 2024193.01196.80191.14195.51195.51754,801
07 Feb 2024192.68194.36191.74192.51192.51381,445
06 Feb 2024189.87193.60186.86192.98192.98545,560
05 Feb 2024188.00189.84186.92188.02188.02443,151
02 Feb 2024187.89189.66184.58188.81188.81336,555
01 Feb 2024182.10187.20181.56185.22185.22861,755
31 Jan 2024183.85185.68182.26182.74182.74325,211
30 Jan 2024183.41184.92181.42184.41184.41138,292
29 Jan 2024182.88184.22180.94182.10182.10273,850
26 Jan 2024182.67184.52181.12183.43183.43552,273
25 Jan 2024182.40183.60180.76182.52182.52210,570
24 Jan 2024179.85182.68178.60182.41182.41308,542
23 Jan 2024181.03182.40177.50179.35179.35155,477
22 Jan 2024180.65181.40176.42180.01180.01153,073
19 Jan 2024180.00181.38177.00177.66177.66638,062
18 Jan 2024175.01178.90173.98178.63178.63451,107
17 Jan 2024173.13177.46173.12175.02175.023,222,928
16 Jan 2024177.05176.90173.46176.26176.26289,208
15 Jan 2024177.46177.68175.38175.48175.48883,287
12 Jan 2024176.27178.58173.44178.23178.23991,819
11 Jan 2024175.30176.70173.12174.61174.611,110,415
10 Jan 2024176.00175.72172.86173.95173.95144,984
09 Jan 2024176.37175.28172.44173.85173.85184,080
08 Jan 2024172.98174.23171.74173.97173.97147,010
05 Jan 2024174.50174.00171.34173.21173.21409,471
04 Jan 2024174.42176.14173.34175.13175.13341,335
03 Jan 2024180.00179.96173.38174.30174.30570,458
02 Jan 2024180.00182.88178.00178.44178.44181,557
29 Dec 2023182.12182.98180.26182.27182.2780,794
28 Dec 2023182.77182.90181.35181.67181.67122,057
27 Dec 2023182.50182.54181.12181.92181.92310,579
22 Dec 2023178.75181.54178.92180.17180.17235,233
21 Dec 2023180.61182.12179.34180.36180.36692,332
20 Dec 2023180.06182.04179.08181.67181.67440,509
19 Dec 2023181.05182.12179.90180.99180.99367,463
18 Dec 2023179.41182.24178.60180.93180.931,026,062
15 Dec 2023180.00181.80179.00181.36181.361,451,078
14 Dec 2023178.52180.30176.56178.73178.73433,725
13 Dec 2023177.43178.16175.88176.63176.63450,794
12 Dec 2023176.56177.88175.50177.67177.67289,837
11 Dec 2023176.90177.62173.88176.58176.58862,864
08 Dec 2023173.05175.60171.66174.92174.92255,458
07 Dec 2023172.54173.64171.10172.93172.93162,394
06 Dec 2023170.86173.24168.98172.77172.77416,773
05 Dec 2023168.33170.44167.06170.20170.20137,617
04 Dec 2023169.28170.82168.00168.31168.31788,789
01 Dec 2023168.00170.52167.60169.78169.78546,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...