UK markets close in 5 hours 9 minutes

Schneider Electric S.E. (SU.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
214.25+2.85 (+1.35%)
As of 12:06PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024213.75214.70212.85214.25214.25120,962
25 Apr 2024215.00215.10208.50211.40211.40744,725
24 Apr 2024209.60215.50208.30212.65212.651,110,405
23 Apr 2024205.40209.75205.35209.15209.15605,044
22 Apr 2024209.70210.55204.55204.60204.601,058,673
19 Apr 2024206.35212.30206.30208.40208.401,339,427
18 Apr 2024214.40216.80213.60215.35215.351,181,071
17 Apr 2024207.90213.05207.90209.50209.50619,581
16 Apr 2024207.70209.30206.40208.70208.70671,828
15 Apr 2024210.65215.55210.60212.10212.10650,753
12 Apr 2024211.00212.35208.10209.40209.40666,947
11 Apr 2024208.90210.80206.65209.00209.00671,326
10 Apr 2024208.70209.85204.70208.85208.85714,386
09 Apr 2024209.40209.40205.60206.65206.65534,134
08 Apr 2024208.00211.50207.60209.75209.75714,305
05 Apr 2024204.00207.65204.00207.65207.65888,956
04 Apr 2024206.95208.15205.30208.05208.05621,446
03 Apr 2024204.55206.80204.20206.20206.20847,966
02 Apr 2024207.95209.60203.80204.35204.351,296,854
28 Mar 2024209.55211.25208.40209.65209.65810,844
27 Mar 2024214.50216.15205.60209.30209.301,523,287
26 Mar 2024213.95215.65213.45215.45215.45590,591
25 Mar 2024218.00218.50214.95214.95214.95659,241
22 Mar 2024217.15218.40215.95218.05218.05641,958
21 Mar 2024217.20217.30213.45216.90216.90632,725
20 Mar 2024215.60217.80214.65215.25215.25563,515
19 Mar 2024214.90217.75213.00215.30215.30604,970
18 Mar 2024216.25217.35214.20214.70214.70520,023
15 Mar 2024215.55217.65214.95215.00215.001,886,632
14 Mar 2024214.90216.95213.70215.15215.15992,320
13 Mar 2024210.00214.80209.55213.70213.70814,664
12 Mar 2024209.55210.00206.25209.25209.25778,564
11 Mar 2024209.85210.25207.50208.45208.45602,836
08 Mar 2024210.55213.10210.30212.05212.05576,535
07 Mar 2024206.80212.00206.80211.30211.30636,450
06 Mar 2024206.50209.45205.55208.80208.80579,308
05 Mar 2024211.95212.25207.20207.95207.95651,855
04 Mar 2024211.05212.40209.90212.40212.40477,601
01 Mar 2024210.70211.75207.60209.90209.90508,059
29 Feb 2024207.25210.50206.95209.80209.801,456,244
28 Feb 2024206.25208.40205.30207.40207.40719,361
27 Feb 2024208.00209.20205.50205.50205.50859,070
26 Feb 2024209.20210.35208.50210.00210.00370,613
23 Feb 2024207.25210.35205.70209.80209.80872,582
22 Feb 2024204.75207.55203.15207.55207.551,117,782
21 Feb 2024201.35202.75199.18202.50202.50710,651
20 Feb 2024202.05202.65200.30201.15201.15531,166
19 Feb 2024200.65203.00199.80203.00203.00485,225
16 Feb 2024197.72201.95197.36201.90201.90996,613
15 Feb 2024199.02202.70197.98198.26198.26930,679
14 Feb 2024191.44196.04191.38195.40195.40680,604
13 Feb 2024195.50195.64189.32191.82191.82830,745
12 Feb 2024196.52197.08194.48195.08195.08501,462
09 Feb 2024195.12197.26194.90195.96195.96799,718
08 Feb 2024193.00196.82192.64196.12196.12668,165
07 Feb 2024192.84193.34192.18192.30192.30819,475
06 Feb 2024190.00193.64189.84193.20193.20956,897
05 Feb 2024187.88188.96187.10188.00188.00630,259
02 Feb 2024187.28189.66187.20188.70188.70802,241
01 Feb 2024182.82187.24182.34185.70185.70676,848
31 Jan 2024184.18185.80182.22182.90182.90932,432
30 Jan 2024183.40184.92183.18184.50184.50484,659
29 Jan 2024182.80182.86180.92182.52182.52469,379
26 Jan 2024182.58184.52180.98183.12183.12685,951
25 Jan 2024181.96182.98180.74182.70182.70410,760
24 Jan 2024180.64182.72180.54182.50182.50635,888
23 Jan 2024181.30181.66179.22179.68179.68625,420
22 Jan 2024180.76181.44178.88180.00180.00493,542
19 Jan 2024180.36180.74177.02177.50177.50750,636
18 Jan 2024175.00178.88175.00178.52178.52682,008
17 Jan 2024174.14175.32173.28175.32175.32769,118
16 Jan 2024174.52176.60173.46176.40176.40521,651
15 Jan 2024177.40177.60175.36175.84175.84502,603
12 Jan 2024175.96178.62175.82178.42178.42801,367
11 Jan 2024175.40176.72174.28174.50174.50756,211
10 Jan 2024174.98175.00173.16174.18174.18483,277
09 Jan 2024174.00174.22172.34173.92173.92658,915
08 Jan 2024172.48174.26171.62174.22174.22512,289
05 Jan 2024173.98173.98171.10173.10173.10682,098
04 Jan 2024174.70175.48173.74175.10175.10723,517
03 Jan 2024178.36178.36173.36174.92174.92725,669
02 Jan 2024181.80181.98177.96178.88178.88575,439
29 Dec 2023181.88182.66181.18181.78181.78344,691
28 Dec 2023182.30182.94181.36181.36181.36324,705
27 Dec 2023181.18182.54181.18181.90181.90409,786
22 Dec 2023180.00181.52179.62180.96180.96475,196
21 Dec 2023180.24180.94179.38180.44180.44614,332
20 Dec 2023180.06182.04179.74181.02181.02581,864
19 Dec 2023181.00181.94180.44180.44180.44791,741
18 Dec 2023179.66181.40179.32181.02181.02864,859
15 Dec 2023179.50181.84179.20181.14181.141,953,435
14 Dec 2023178.50180.30177.92179.00179.001,019,168
13 Dec 2023177.72178.22176.40176.56176.56740,229
12 Dec 2023176.58177.84176.40176.96176.96707,467
11 Dec 2023174.94177.62174.68176.56176.56860,932
08 Dec 2023172.86175.60172.74174.94174.94785,901
07 Dec 2023172.02173.44170.28172.70172.70606,228
06 Dec 2023170.62173.26170.20172.60172.60670,745
05 Dec 2023168.22170.56168.06170.02170.02662,391
04 Dec 2023169.40169.80168.08168.08168.08627,164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...