Schneider Electric S.E. (SND.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 230.95 | 233.90 | 230.00 | 233.90 | 233.90 | 723 |
| 09 May 2024 | 226.60 | 229.65 | 226.30 | 229.65 | 229.65 | 164 |
| 08 May 2024 | 223.05 | 226.80 | 223.05 | 226.50 | 226.50 | 925 |
| 07 May 2024 | 220.95 | 221.85 | 218.95 | 221.60 | 221.60 | 1,030 |
| 06 May 2024 | 216.65 | 220.00 | 216.45 | 219.70 | 219.70 | 273 |
| 03 May 2024 | 214.30 | 216.90 | 214.30 | 216.45 | 216.45 | 496 |
| 02 May 2024 | 214.50 | 215.00 | 212.70 | 213.55 | 213.55 | 213 |
| 30 Apr 2024 | 216.50 | 217.15 | 214.25 | 214.25 | 214.25 | 198 |
| 29 Apr 2024 | 218.40 | 218.40 | 215.90 | 215.90 | 215.90 | 350 |
| 26 Apr 2024 | 213.65 | 217.85 | 213.05 | 217.35 | 217.35 | 634 |
| 25 Apr 2024 | 213.55 | 214.00 | 209.10 | 211.50 | 211.50 | 620 |
| 24 Apr 2024 | 210.00 | 215.25 | 210.00 | 212.50 | 212.50 | 425 |
| 23 Apr 2024 | 206.15 | 209.60 | 206.15 | 209.35 | 209.35 | 644 |
| 22 Apr 2024 | 210.40 | 210.40 | 204.70 | 204.70 | 204.70 | 1,973 |
| 19 Apr 2024 | 211.30 | 212.15 | 208.00 | 208.55 | 208.55 | 8,277 |
| 18 Apr 2024 | 214.20 | 216.45 | 214.20 | 215.20 | 215.20 | 734 |
| 17 Apr 2024 | 209.90 | 213.10 | 209.60 | 209.70 | 209.70 | 563 |
| 16 Apr 2024 | 206.90 | 209.00 | 206.50 | 208.55 | 208.55 | 1,085 |
| 15 Apr 2024 | 211.45 | 215.50 | 210.65 | 212.30 | 212.30 | 1,132 |
| 12 Apr 2024 | 211.80 | 212.05 | 208.30 | 209.50 | 209.50 | 2,066 |
| 11 Apr 2024 | 210.45 | 210.45 | 207.80 | 209.05 | 209.05 | 155 |
| 10 Apr 2024 | 209.50 | 209.70 | 205.30 | 208.95 | 208.95 | 478 |
| 09 Apr 2024 | 208.75 | 209.20 | 206.80 | 206.80 | 206.80 | 148 |
| 08 Apr 2024 | 208.10 | 211.10 | 208.10 | 209.90 | 209.90 | 157 |
| 05 Apr 2024 | 204.95 | 207.70 | 204.20 | 207.70 | 207.70 | 380 |
| 04 Apr 2024 | 206.00 | 208.20 | 206.00 | 208.20 | 208.20 | 237 |
| 03 Apr 2024 | 204.50 | 206.40 | 204.45 | 206.35 | 206.35 | 847 |
| 02 Apr 2024 | 209.15 | 209.15 | 204.45 | 204.45 | 204.45 | 948 |
| 28 Mar 2024 | 210.40 | 211.00 | 209.00 | 209.80 | 209.80 | 522 |
| 27 Mar 2024 | 215.10 | 216.05 | 206.05 | 209.45 | 209.45 | 1,888 |
| 26 Mar 2024 | 213.85 | 215.70 | 213.60 | 215.60 | 215.60 | 616 |
| 25 Mar 2024 | 217.95 | 218.15 | 215.10 | 215.10 | 215.10 | 611 |
| 22 Mar 2024 | 217.40 | 218.30 | 216.15 | 218.15 | 218.15 | 484 |
| 21 Mar 2024 | 214.80 | 216.95 | 214.00 | 216.95 | 216.95 | 286 |
| 20 Mar 2024 | 215.35 | 217.55 | 214.95 | 215.45 | 215.45 | 432 |
| 19 Mar 2024 | 214.90 | 217.85 | 213.40 | 215.35 | 215.35 | 5,901 |
| 18 Mar 2024 | 216.70 | 217.50 | 214.65 | 214.65 | 214.65 | 746 |
| 15 Mar 2024 | 215.80 | 218.70 | 215.10 | 218.70 | 218.70 | 497 |
| 14 Mar 2024 | 214.45 | 216.90 | 213.70 | 215.35 | 215.35 | 944 |
| 13 Mar 2024 | 210.90 | 214.65 | 210.30 | 213.70 | 213.70 | 431 |
| 12 Mar 2024 | 209.15 | 209.75 | 206.80 | 209.40 | 209.40 | 1,228 |
| 11 Mar 2024 | 209.15 | 210.00 | 207.90 | 208.60 | 208.60 | 354 |
| 08 Mar 2024 | 211.05 | 212.75 | 211.00 | 212.05 | 212.05 | 428 |
| 07 Mar 2024 | 208.50 | 212.00 | 207.50 | 211.35 | 211.35 | 422 |
| 06 Mar 2024 | 206.20 | 209.35 | 206.20 | 208.90 | 208.90 | 794 |
| 05 Mar 2024 | 211.80 | 211.80 | 207.70 | 207.85 | 207.85 | 635 |
| 04 Mar 2024 | 210.25 | 212.25 | 210.20 | 212.25 | 212.25 | 409 |
| 01 Mar 2024 | 211.60 | 211.60 | 208.05 | 209.90 | 209.90 | 1,261 |
| 29 Feb 2024 | 208.05 | 210.15 | 207.00 | 209.60 | 209.60 | 969 |
| 28 Feb 2024 | 207.80 | 208.10 | 207.05 | 207.50 | 207.50 | 981 |
| 27 Feb 2024 | 208.95 | 208.95 | 205.65 | 205.65 | 205.65 | 371 |
| 26 Feb 2024 | 209.10 | 210.15 | 209.05 | 210.00 | 210.00 | 1,633 |
| 23 Feb 2024 | 206.55 | 210.05 | 206.55 | 209.70 | 209.70 | 1,270 |
| 22 Feb 2024 | 204.65 | 207.55 | 203.30 | 207.55 | 207.55 | 1,699 |
| 21 Feb 2024 | 202.10 | 202.50 | 200.40 | 202.35 | 202.35 | 582 |
| 20 Feb 2024 | 202.55 | 202.65 | 200.50 | 201.10 | 201.10 | 270 |
| 19 Feb 2024 | 200.80 | 202.95 | 200.00 | 202.95 | 202.95 | 761 |
| 16 Feb 2024 | 199.82 | 201.90 | 199.82 | 201.90 | 201.90 | 833 |
| 15 Feb 2024 | 200.60 | 202.65 | 198.24 | 198.42 | 198.42 | - |
| 14 Feb 2024 | 192.14 | 195.74 | 191.92 | 195.60 | 195.60 | 1,422 |
| 13 Feb 2024 | 195.20 | 195.20 | 190.08 | 191.92 | 191.92 | 3,012 |
| 12 Feb 2024 | 196.92 | 197.02 | 194.20 | 195.00 | 195.00 | 953 |
| 09 Feb 2024 | 195.58 | 197.30 | 195.00 | 196.12 | 196.12 | 888 |
| 08 Feb 2024 | 193.48 | 196.58 | 193.48 | 196.14 | 196.14 | 740 |
| 07 Feb 2024 | 192.78 | 193.12 | 192.22 | 192.22 | 192.22 | 7,082 |
| 06 Feb 2024 | 190.34 | 193.36 | 190.34 | 193.08 | 193.08 | 2,166 |
| 05 Feb 2024 | 188.40 | 188.74 | 187.54 | 188.00 | 188.00 | 418 |
| 02 Feb 2024 | 188.08 | 189.44 | 188.06 | 188.78 | 188.78 | 1,009 |
| 01 Feb 2024 | 182.86 | 186.80 | 182.78 | 185.52 | 185.52 | 1,321 |
| 31 Jan 2024 | 184.88 | 185.56 | 182.50 | 182.78 | 182.78 | 258 |
| 30 Jan 2024 | 183.92 | 184.82 | 183.90 | 184.62 | 184.62 | 111 |
| 29 Jan 2024 | 182.84 | 182.84 | 181.04 | 182.60 | 182.60 | 1,258 |
| 26 Jan 2024 | 182.34 | 184.26 | 181.52 | 182.98 | 182.98 | 320 |
| 25 Jan 2024 | 182.28 | 182.50 | 180.96 | 182.50 | 182.50 | 841 |
| 24 Jan 2024 | 180.88 | 182.48 | 180.88 | 182.48 | 182.48 | 392 |
| 23 Jan 2024 | 181.58 | 181.58 | 179.66 | 179.72 | 179.72 | 917 |
| 22 Jan 2024 | 181.08 | 181.08 | 177.42 | 179.88 | 179.88 | 713 |
| 19 Jan 2024 | 180.18 | 180.50 | 177.14 | 177.40 | 177.40 | 980 |
| 18 Jan 2024 | 175.28 | 178.78 | 175.28 | 178.42 | 178.42 | 544 |
| 17 Jan 2024 | 173.78 | 175.22 | 173.78 | 175.22 | 175.22 | 137 |
| 16 Jan 2024 | 173.86 | 176.42 | 173.86 | 176.40 | 176.40 | 476 |
| 15 Jan 2024 | 176.84 | 177.56 | 175.48 | 175.70 | 175.70 | 218 |
| 12 Jan 2024 | 177.20 | 178.28 | 176.70 | 178.28 | 178.28 | 743 |
| 11 Jan 2024 | 175.44 | 175.92 | 174.40 | 174.40 | 174.40 | 538 |
| 10 Jan 2024 | 173.90 | 174.78 | 173.58 | 174.14 | 174.14 | 144 |
| 09 Jan 2024 | 173.70 | 174.10 | 172.34 | 173.86 | 173.86 | 356 |
| 08 Jan 2024 | 171.94 | 174.18 | 171.94 | 174.18 | 174.18 | 368 |
| 05 Jan 2024 | 173.12 | 173.12 | 171.62 | 173.08 | 173.08 | 234 |
| 04 Jan 2024 | 175.24 | 175.26 | 173.96 | 175.26 | 175.26 | 886 |
| 03 Jan 2024 | 177.78 | 177.94 | 174.00 | 174.80 | 174.80 | 998 |
| 02 Jan 2024 | 181.96 | 181.96 | 178.26 | 178.90 | 178.90 | 1,087 |
| 29 Dec 2023 | 181.68 | 182.38 | 181.62 | 182.32 | 182.32 | 108 |
| 28 Dec 2023 | 182.32 | 182.58 | 181.22 | 181.22 | 181.22 | 222 |
| 27 Dec 2023 | 181.40 | 182.54 | 181.14 | 181.88 | 181.88 | 733 |
| 22 Dec 2023 | 180.46 | 181.42 | 179.70 | 180.82 | 180.82 | 455 |
| 21 Dec 2023 | 180.18 | 180.50 | 179.54 | 180.46 | 180.46 | 474 |
| 20 Dec 2023 | 180.56 | 181.72 | 180.14 | 180.96 | 180.96 | 390 |
| 19 Dec 2023 | 181.12 | 181.90 | 180.34 | 180.34 | 180.34 | 775 |
| 18 Dec 2023 | 179.98 | 181.20 | 179.22 | 180.92 | 180.92 | 721 |
| 15 Dec 2023 | 180.12 | 181.58 | 180.12 | 181.40 | 181.40 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.