Schneider Electric S.E. (SU.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
159.66+1.04 (+0.66%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 151.54 | 153.98 | 149.30 | 151.58 | 151.58 | 1,549,391 |
| 25 Nov 2021 | 156.92 | 157.88 | 155.48 | 156.72 | 156.72 | 504,577 |
| 24 Nov 2021 | 159.58 | 160.60 | 155.84 | 156.16 | 156.16 | 1,116,989 |
| 23 Nov 2021 | 161.14 | 162.14 | 158.66 | 159.90 | 159.90 | 769,311 |
| 22 Nov 2021 | 162.28 | 163.44 | 161.82 | 162.10 | 162.10 | 747,486 |
| 19 Nov 2021 | 159.74 | 161.98 | 159.68 | 161.42 | 161.42 | 1,627,109 |
| 18 Nov 2021 | 159.18 | 160.62 | 158.86 | 159.66 | 159.66 | 756,332 |
| 17 Nov 2021 | 156.38 | 159.28 | 155.94 | 158.62 | 158.62 | 886,455 |
| 16 Nov 2021 | 156.50 | 156.52 | 154.90 | 155.88 | 155.88 | 881,105 |
| 15 Nov 2021 | 156.02 | 156.32 | 154.96 | 156.24 | 156.24 | 503,253 |
| 12 Nov 2021 | 154.82 | 156.14 | 153.74 | 156.02 | 156.02 | 518,158 |
| 11 Nov 2021 | 153.92 | 154.86 | 153.30 | 154.82 | 154.82 | 576,680 |
| 10 Nov 2021 | 154.02 | 154.08 | 151.92 | 153.98 | 153.98 | 809,946 |
| 09 Nov 2021 | 154.32 | 155.00 | 153.54 | 154.28 | 154.28 | 684,152 |
| 08 Nov 2021 | 152.90 | 154.82 | 152.88 | 154.56 | 154.56 | 580,285 |
| 05 Nov 2021 | 153.42 | 153.62 | 151.98 | 153.20 | 153.20 | 780,751 |
| 04 Nov 2021 | 153.86 | 154.42 | 152.04 | 153.88 | 153.88 | 778,073 |
| 03 Nov 2021 | 150.58 | 153.58 | 150.30 | 152.52 | 152.52 | 966,342 |
| 02 Nov 2021 | 149.34 | 150.62 | 148.44 | 150.20 | 150.20 | 552,494 |
| 01 Nov 2021 | 149.94 | 150.54 | 148.82 | 149.04 | 149.04 | 522,347 |
| 29 Oct 2021 | 148.00 | 148.96 | 144.98 | 148.90 | 148.90 | 1,060,648 |
| 28 Oct 2021 | 146.54 | 148.98 | 145.42 | 148.90 | 148.90 | 919,019 |
| 27 Oct 2021 | 150.94 | 150.94 | 145.26 | 146.28 | 146.28 | 1,117,110 |
| 26 Oct 2021 | 140.86 | 143.22 | 140.58 | 142.84 | 142.84 | 626,900 |
| 25 Oct 2021 | 142.46 | 142.46 | 139.86 | 140.60 | 140.60 | 614,715 |
| 22 Oct 2021 | 140.82 | 142.58 | 139.86 | 141.80 | 141.80 | 699,019 |
| 21 Oct 2021 | 141.44 | 141.74 | 139.94 | 140.52 | 140.52 | 740,806 |
| 20 Oct 2021 | 141.98 | 143.24 | 141.60 | 142.78 | 142.78 | 644,857 |
| 19 Oct 2021 | 143.10 | 143.34 | 142.22 | 142.90 | 142.90 | 738,032 |
| 18 Oct 2021 | 142.98 | 143.78 | 142.12 | 142.54 | 142.54 | 638,284 |
| 15 Oct 2021 | 145.00 | 145.10 | 143.62 | 144.28 | 144.28 | 1,003,641 |
| 14 Oct 2021 | 142.36 | 144.16 | 141.50 | 144.16 | 144.16 | 951,139 |
| 13 Oct 2021 | 138.46 | 140.62 | 137.54 | 140.58 | 140.58 | 675,796 |
| 12 Oct 2021 | 137.00 | 139.22 | 136.30 | 139.22 | 139.22 | 772,233 |
| 11 Oct 2021 | 140.60 | 140.76 | 137.82 | 138.72 | 138.72 | 840,029 |
| 08 Oct 2021 | 143.00 | 143.04 | 140.64 | 140.76 | 140.76 | 979,438 |
| 07 Oct 2021 | 142.60 | 143.30 | 141.90 | 143.22 | 143.22 | 1,041,626 |
| 06 Oct 2021 | 141.64 | 141.66 | 139.04 | 140.52 | 140.52 | 1,043,976 |
| 05 Oct 2021 | 141.06 | 143.42 | 140.06 | 143.14 | 143.14 | 986,814 |
| 04 Oct 2021 | 141.68 | 142.98 | 140.42 | 140.64 | 140.64 | 990,751 |
| 01 Oct 2021 | 142.12 | 144.70 | 141.00 | 142.52 | 142.52 | 1,105,004 |
| 30 Sept 2021 | 147.56 | 148.00 | 142.62 | 143.90 | 143.90 | 1,688,439 |
| 29 Sept 2021 | 144.92 | 147.12 | 143.94 | 144.86 | 144.86 | 756,809 |
| 28 Sept 2021 | 147.40 | 147.56 | 142.80 | 144.00 | 144.00 | 1,370,695 |
| 27 Sept 2021 | 150.96 | 151.10 | 147.72 | 147.88 | 147.88 | 683,952 |
| 24 Sept 2021 | 151.36 | 151.38 | 148.78 | 149.86 | 149.86 | 928,070 |
| 23 Sept 2021 | 153.00 | 153.60 | 151.44 | 152.00 | 152.00 | 686,166 |
| 22 Sept 2021 | 150.20 | 152.00 | 149.84 | 152.00 | 152.00 | 833,602 |
| 21 Sept 2021 | 147.94 | 150.12 | 147.40 | 148.30 | 148.30 | 1,002,468 |
| 20 Sept 2021 | 149.82 | 150.98 | 142.10 | 147.18 | 147.18 | 1,345,018 |
| 17 Sept 2021 | 158.86 | 159.30 | 152.94 | 152.98 | 152.98 | 2,108,542 |
| 16 Sept 2021 | 154.54 | 158.00 | 154.28 | 157.24 | 157.24 | 1,022,003 |
| 15 Sept 2021 | 154.34 | 154.76 | 153.04 | 153.40 | 153.40 | 857,761 |
| 14 Sept 2021 | 154.06 | 155.06 | 153.12 | 154.66 | 154.66 | 638,470 |
| 13 Sept 2021 | 153.40 | 154.50 | 153.28 | 153.46 | 153.46 | 529,234 |
| 10 Sept 2021 | 152.78 | 153.52 | 151.84 | 153.00 | 153.00 | 646,600 |
| 09 Sept 2021 | 150.00 | 152.50 | 149.86 | 151.70 | 151.70 | 720,654 |
| 08 Sept 2021 | 153.36 | 153.36 | 149.70 | 150.68 | 150.68 | 1,159,386 |
| 07 Sept 2021 | 154.00 | 154.96 | 153.24 | 154.40 | 154.40 | 522,261 |
| 06 Sept 2021 | 154.00 | 154.62 | 153.64 | 154.62 | 154.62 | 472,456 |
| 03 Sept 2021 | 153.90 | 154.42 | 152.54 | 153.88 | 153.88 | 672,546 |
| 02 Sept 2021 | 153.00 | 154.70 | 152.68 | 154.40 | 154.40 | 548,234 |
| 01 Sept 2021 | 153.38 | 153.52 | 151.52 | 153.06 | 153.06 | 822,688 |
| 31 Aug 2021 | 153.14 | 154.40 | 150.70 | 151.30 | 151.30 | 1,179,249 |
| 30 Aug 2021 | 152.00 | 153.14 | 151.58 | 152.74 | 152.74 | 348,774 |
| 27 Aug 2021 | 151.90 | 152.36 | 151.24 | 152.20 | 152.20 | 460,452 |
| 26 Aug 2021 | 151.00 | 151.94 | 150.48 | 151.94 | 151.94 | 445,017 |
| 25 Aug 2021 | 152.52 | 152.90 | 150.90 | 151.68 | 151.68 | 514,085 |
| 24 Aug 2021 | 153.54 | 153.86 | 151.96 | 152.58 | 152.58 | 544,625 |
| 23 Aug 2021 | 154.04 | 154.22 | 151.62 | 152.56 | 152.56 | 680,415 |
| 20 Aug 2021 | 153.80 | 154.50 | 151.32 | 152.52 | 152.52 | 938,184 |
| 19 Aug 2021 | 154.08 | 154.48 | 152.00 | 153.68 | 153.68 | 1,044,789 |
| 18 Aug 2021 | 154.42 | 155.38 | 153.14 | 155.10 | 155.10 | 836,036 |
| 17 Aug 2021 | 153.30 | 154.76 | 152.54 | 154.50 | 154.50 | 773,264 |
| 16 Aug 2021 | 152.04 | 153.24 | 152.00 | 153.20 | 153.20 | 564,173 |
| 13 Aug 2021 | 151.24 | 153.38 | 151.24 | 153.00 | 153.00 | 671,086 |
| 12 Aug 2021 | 152.02 | 152.22 | 150.76 | 151.46 | 151.46 | 727,816 |
| 11 Aug 2021 | 149.06 | 152.26 | 149.06 | 152.26 | 152.26 | 919,705 |
| 10 Aug 2021 | 148.10 | 149.04 | 147.22 | 148.80 | 148.80 | 633,162 |
| 09 Aug 2021 | 147.00 | 147.94 | 146.74 | 147.80 | 147.80 | 488,904 |
| 06 Aug 2021 | 147.62 | 148.50 | 146.54 | 147.18 | 147.18 | 834,289 |
| 05 Aug 2021 | 147.70 | 149.52 | 146.50 | 147.24 | 147.24 | 844,876 |
| 04 Aug 2021 | 143.46 | 148.56 | 143.46 | 147.72 | 147.72 | 1,115,957 |
| 03 Aug 2021 | 142.50 | 144.28 | 142.10 | 143.90 | 143.90 | 847,073 |
| 02 Aug 2021 | 139.56 | 142.34 | 139.56 | 142.00 | 142.00 | 963,971 |
| 30 Jul 2021 | 136.46 | 143.10 | 136.10 | 141.30 | 141.30 | 1,400,299 |
| 29 Jul 2021 | 139.48 | 140.10 | 138.80 | 138.80 | 138.80 | 516,605 |
| 28 Jul 2021 | 139.28 | 139.40 | 137.64 | 139.06 | 139.06 | 571,870 |
| 27 Jul 2021 | 139.34 | 139.52 | 137.24 | 138.28 | 138.28 | 609,179 |
| 26 Jul 2021 | 139.34 | 140.18 | 139.20 | 140.00 | 140.00 | 588,880 |
| 23 Jul 2021 | 138.10 | 140.30 | 137.62 | 140.18 | 140.18 | 707,634 |
| 22 Jul 2021 | 136.80 | 138.30 | 136.80 | 137.40 | 137.40 | 658,254 |
| 21 Jul 2021 | 133.96 | 135.64 | 133.50 | 135.16 | 135.16 | 958,387 |
| 20 Jul 2021 | 132.76 | 134.92 | 132.26 | 133.34 | 133.34 | 859,977 |
| 19 Jul 2021 | 132.76 | 132.96 | 130.48 | 131.66 | 131.66 | 1,124,428 |
| 16 Jul 2021 | 135.74 | 136.12 | 133.00 | 134.20 | 134.20 | 818,660 |
| 15 Jul 2021 | 136.68 | 137.24 | 135.16 | 136.04 | 136.04 | 657,710 |
| 14 Jul 2021 | 138.10 | 138.10 | 136.40 | 136.78 | 136.78 | 512,309 |
| 13 Jul 2021 | 138.10 | 138.70 | 136.96 | 138.42 | 138.42 | 736,494 |
| 12 Jul 2021 | 137.30 | 138.60 | 136.56 | 138.24 | 138.24 | 867,383 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
