UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
124.78-0.63 (-0.50%)
At close: 08:01AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024212.30218.10210.10217.04217.04457,365
25 Apr 2024215.25216.30208.55211.46211.461,151,513
24 Apr 2024209.01215.50207.85211.95211.95863,543
23 Apr 2024205.40209.70203.35208.04208.04660,707
22 Apr 2024209.68211.35204.49204.62204.622,463,067
19 Apr 2024208.90216.65206.30208.63208.631,871,426
18 Apr 2024215.00216.65208.20215.31215.31783,109
17 Apr 2024208.54213.10206.70209.50209.50203,141
16 Apr 2024208.43213.40206.55208.59208.59227,746
15 Apr 2024210.63215.55208.10212.24212.24788,264
12 Apr 2024211.30212.35207.70209.53209.531,210,573
11 Apr 2024208.78210.80206.70209.00209.00252,135
10 Apr 2024210.39209.85204.69207.75207.751,105,251
09 Apr 2024205.01211.05205.65209.40209.40621,095
08 Apr 2024208.00211.50206.40207.85207.851,804,694
05 Apr 2024204.00209.30202.85206.74206.741,783,491
04 Apr 2024208.39208.15204.95207.98207.98725,919
03 Apr 2024202.49206.70204.35206.02206.02551,862
02 Apr 2024208.20210.95203.75204.63204.631,259,832
28 Mar 2024209.15211.20208.00209.68209.68677,134
27 Mar 2024212.45216.75205.70208.73208.73732,489
26 Mar 2024213.93216.25212.30215.29215.29475,238
25 Mar 2024218.30218.50214.93215.21215.21334,133
22 Mar 2024216.93218.40215.95218.06218.06562,639
21 Mar 2024218.88218.80213.45214.08214.08286,090
20 Mar 2024214.57217.75214.70215.79215.791,586,684
19 Mar 2024214.68217.65213.05214.83214.83338,946
18 Mar 2024218.57217.65213.70215.10215.10503,553
15 Mar 2024215.68217.50213.70215.94215.94907,459
14 Mar 2024215.00216.95209.25216.55216.551,402,793
13 Mar 2024210.00214.97207.95213.74213.741,371,254
12 Mar 2024210.00210.80206.30207.28207.28753,299
11 Mar 2024211.73213.35207.60208.56208.561,020,974
08 Mar 2024210.57213.05209.20212.30212.3072,852
07 Mar 2024210.00211.95205.75210.91210.91327,814
06 Mar 2024207.29209.40205.45207.50207.50696,619
05 Mar 2024212.00213.70207.25208.65208.651,023,663
04 Mar 2024211.00212.40209.95212.21212.21210,278
01 Mar 2024211.15212.30207.60209.69209.69187,099
29 Feb 2024207.54210.40206.15209.80209.80976,161
28 Feb 2024206.35208.20204.25207.46207.46832,668
27 Feb 2024208.00211.30205.46206.42206.42359,541
26 Feb 2024209.83210.30208.10209.86209.86115,426
23 Feb 2024207.20210.30205.88209.84209.84385,569
22 Feb 2024204.90207.56201.25205.40205.40277,941
21 Feb 2024200.00203.00199.36201.86201.865,072,927
20 Feb 2024202.00204.25200.35201.12201.121,208,586
19 Feb 2024200.00203.15199.38202.33202.33437,646
16 Feb 2024197.72201.90196.44201.56201.56361,024
15 Feb 2024198.39202.70194.22199.47199.47342,412
14 Feb 2024192.01195.96190.48195.63195.63275,374
13 Feb 2024195.40196.34189.30193.45193.45492,131
12 Feb 2024196.82197.04194.50195.13195.13314,039
09 Feb 2024195.01197.30193.98195.99195.99449,684
08 Feb 2024193.01196.80191.14194.86194.86754,802
07 Feb 2024192.68194.36191.74192.86192.86266,132
06 Feb 2024189.87193.60186.86191.20191.20545,561
05 Feb 2024188.00189.84186.92187.98187.98443,151
02 Feb 2024187.89189.66184.58188.80188.80111,224
01 Feb 2024182.10187.20181.56182.56182.56590,760
31 Jan 2024183.85185.68182.26184.58184.58325,212
30 Jan 2024183.41184.92181.42184.35184.35138,293
29 Jan 2024182.88184.22180.94182.48182.48273,850
26 Jan 2024182.67184.52181.12182.58182.58552,274
25 Jan 2024182.40183.60180.76182.45182.45210,570
24 Jan 2024179.85182.68178.60182.50182.50308,542
23 Jan 2024181.03182.40177.50179.86179.86155,478
22 Jan 2024180.65181.40176.42180.00180.00153,073
19 Jan 2024180.00181.38177.00178.05178.05638,062
18 Jan 2024175.01178.90173.98178.12178.12451,108
17 Jan 2024173.13177.46173.12175.29175.293,222,929
16 Jan 2024177.05176.90173.46175.78175.78289,208
15 Jan 2024179.89177.68175.38176.17176.17883,287
12 Jan 2024176.27178.58173.44178.28178.28991,819
11 Jan 2024175.30176.70173.12174.36174.361,110,415
10 Jan 2024176.00175.72172.86174.36174.36144,984
09 Jan 2024176.37175.28172.44173.80173.80184,081
08 Jan 2024172.98174.23171.74174.19174.19147,011
05 Jan 2024174.50174.00171.34173.13173.13409,472
04 Jan 2024174.42176.14173.34174.72174.72341,336
03 Jan 2024180.00179.96173.38174.93174.93570,459
02 Jan 2024180.00182.88178.00178.92178.92181,558
29 Dec 2023182.12182.98180.26181.83181.8380,794
28 Dec 2023182.77182.90181.35181.57181.57122,058
27 Dec 2023182.50182.54181.12181.89181.89212,730
22 Dec 2023178.75181.54178.92180.70180.70235,234
21 Dec 2023180.61182.12179.34180.44180.44692,333
20 Dec 2023180.06182.04179.08180.98180.98440,509
19 Dec 2023181.05182.12179.90180.48180.48367,463
18 Dec 2023179.41182.24178.60181.05181.051,026,063
15 Dec 2023180.00181.80179.00181.14181.141,451,079
14 Dec 2023178.52180.30176.56178.96178.96433,725
13 Dec 2023177.43178.16175.88176.57176.57329,893
12 Dec 2023176.56177.88175.50176.96176.96289,837
11 Dec 2023176.90177.62173.88174.94174.94862,865
08 Dec 2023173.05175.60171.66174.96174.96255,459
07 Dec 2023172.54173.64171.10172.70172.70162,394
06 Dec 2023170.86173.24168.98172.63172.63416,773
05 Dec 2023168.33170.44167.06170.08170.08137,618
04 Dec 2023169.28170.82168.00168.05168.05788,790
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...