UK markets closed

Schneider Electric S.E. (SU.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
125.62+0.78 (+0.62%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 2022125.76128.32125.12125.62125.621,011,098
19 May 2022124.80124.92122.58124.84124.84924,029
18 May 2022129.36129.78126.08126.22126.22755,223
17 May 2022126.38129.30125.56128.92128.92995,359
17 May 20222.9 Dividend
16 May 2022128.66129.06126.76127.62124.72992,957
13 May 2022128.44129.74127.28129.48126.54776,268
12 May 2022124.68129.18123.72128.00125.091,616,731
11 May 2022125.66127.60123.78127.60124.701,337,281
10 May 2022124.50127.14123.28123.96121.141,131,531
09 May 2022125.94126.46121.74121.90119.131,100,234
06 May 2022128.98128.98125.36127.00124.111,233,048
05 May 2022133.96135.26128.68129.36126.42859,662
04 May 2022131.26131.94129.26129.52126.58875,038
03 May 2022134.00134.54128.74131.00128.021,200,134
02 May 2022136.02136.48131.20132.94129.92867,491
29 Apr 2022138.02139.96136.54137.70134.571,231,195
28 Apr 2022138.00139.12135.50137.92134.79963,200
27 Apr 2022136.42136.50131.40135.66132.581,244,878
26 Apr 2022139.68141.02136.54136.54133.441,216,150
25 Apr 2022138.36141.22137.46139.02135.86945,040
22 Apr 2022145.00146.08141.50142.32139.09950,863
21 Apr 2022145.00149.28144.42147.34143.991,018,427
20 Apr 2022140.34143.98139.96143.22139.971,026,413
19 Apr 2022140.56141.28137.80140.74137.54678,142
14 Apr 2022141.68142.64140.26141.32138.11800,067
13 Apr 2022141.26142.42140.06141.84138.62619,449
12 Apr 2022140.96143.00139.10141.86138.641,085,908
11 Apr 2022144.24145.92142.08143.00139.75765,350
08 Apr 2022145.46147.10144.06145.50142.19886,867
07 Apr 2022145.30146.56143.62143.86140.591,011,775
06 Apr 2022153.06156.00142.60144.14140.861,666,931
05 Apr 2022155.06156.54150.48151.96148.511,076,424
04 Apr 2022154.76156.36151.96156.28152.73911,519
01 Apr 2022153.06155.74151.68154.38150.87977,106
31 Mar 2022153.44154.68151.62152.16148.701,464,407
30 Mar 2022154.24154.80151.60152.68149.211,008,655
29 Mar 2022151.00155.80150.20154.76151.241,361,098
28 Mar 2022148.48149.86147.74148.40145.03921,071
25 Mar 2022151.22151.48145.68145.88142.571,147,352
24 Mar 2022151.10152.50149.00150.80147.371,110,720
23 Mar 2022151.20152.32149.74150.72147.301,098,217
22 Mar 2022149.90152.86149.88152.86149.391,333,631
21 Mar 2022150.20151.18149.46150.70147.28978,748
18 Mar 2022153.20153.60149.66151.04147.612,441,937
17 Mar 2022154.06156.22150.92152.92149.451,153,437
16 Mar 2022149.78154.38148.76153.52150.031,749,745
15 Mar 2022143.20148.06142.54146.38143.051,394,949
14 Mar 2022144.02148.62144.02145.90142.581,275,151
11 Mar 2022139.88147.70138.44141.42138.211,456,314
10 Mar 2022143.82144.70138.66139.44136.271,679,562
09 Mar 2022139.36145.26137.80145.26141.962,375,875
08 Mar 2022128.80137.04126.06134.04130.992,573,892
07 Mar 2022124.26131.94121.60130.64127.672,256,212
04 Mar 2022135.00137.00129.38129.62126.671,958,223
03 Mar 2022137.04140.32136.06136.06132.971,597,273
02 Mar 2022135.20138.56133.00137.58134.451,948,271
01 Mar 2022140.30141.32132.96132.96129.941,649,022
28 Feb 2022136.06140.28134.66139.78136.601,588,606
25 Feb 2022137.30140.24134.68140.24137.051,736,332
24 Feb 2022130.72134.92130.18134.92131.852,365,174
23 Feb 2022139.22142.84137.94138.68135.531,127,643
22 Feb 2022134.58141.28132.20139.74136.561,242,087
21 Feb 2022146.46146.46138.10139.48136.311,196,608
18 Feb 2022147.06148.00143.64144.84141.551,198,689
17 Feb 2022148.00149.62145.38146.40143.071,214,305
16 Feb 2022146.20148.44145.20145.74142.43778,991
15 Feb 2022141.96146.80140.96146.80143.461,036,984
14 Feb 2022143.50143.54139.42142.12138.891,386,741
11 Feb 2022150.00150.40146.44146.46143.131,088,231
10 Feb 2022151.78154.24149.98151.46148.021,306,496
09 Feb 2022148.72151.42148.70150.22146.81925,030
08 Feb 2022148.66149.20146.48147.26143.91829,543
07 Feb 2022147.96149.14145.48147.26143.91623,741
04 Feb 2022149.52150.46145.96146.66143.33984,923
03 Feb 2022153.16154.16149.24149.24145.851,013,740
02 Feb 2022151.60154.74151.14154.16150.66789,719
01 Feb 2022151.50153.50151.06152.60149.13900,525
31 Jan 2022149.90150.52148.10149.36145.971,265,857
28 Jan 2022150.30150.74144.82147.56144.211,271,033
27 Jan 2022147.54151.36146.20151.36147.921,217,941
26 Jan 2022150.24153.24150.24151.68148.231,012,245
25 Jan 2022151.86152.06148.66150.18146.771,070,792
24 Jan 2022156.38158.02149.30149.94146.531,618,035
21 Jan 2022159.90159.94155.46157.98154.391,248,736
20 Jan 2022159.90162.58159.38161.50157.83963,619
19 Jan 2022156.98161.90155.00159.52155.901,199,125
18 Jan 2022161.90161.90158.46159.88156.251,454,413
17 Jan 2022164.44164.44162.44163.34159.63592,701
14 Jan 2022165.08165.80162.66162.98159.28875,974
13 Jan 2022168.50168.90166.66167.66163.85705,501
12 Jan 2022166.34168.46165.50168.46164.631,144,852
11 Jan 2022162.14165.02161.84164.00160.271,047,056
10 Jan 2022168.60168.64160.70160.70157.051,272,732
07 Jan 2022171.30172.24168.44169.40165.55925,347
06 Jan 2022174.04175.76172.04172.04168.131,009,222
05 Jan 2022176.02178.76176.00177.82173.78752,960
04 Jan 2022176.56178.78175.32177.50173.47769,801
03 Jan 2022174.22176.82174.00175.14171.16603,855
31 Dec 2021172.84173.50172.46172.46168.54150,269
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...