UK Markets close in 1 hr 25 mins

Schneider Electric S.E. (SU.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
153.50+0.40 (+0.26%)
As of 03:50PM CEST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023152.54153.64151.76153.50153.50228,364
30 Mar 2023------
29 Mar 2023147.72149.22147.20149.02149.02771,362
28 Mar 2023146.32146.84144.88146.08146.08631,569
27 Mar 2023144.68146.28143.84144.98144.98904,765
24 Mar 2023148.98149.44139.92142.30142.301,213,353
23 Mar 2023148.04149.96147.52149.88149.88703,975
22 Mar 2023148.70150.26148.44149.38149.38608,540
21 Mar 2023149.08150.76147.76148.98148.98754,905
20 Mar 2023146.00148.34143.44147.28147.28953,157
17 Mar 2023150.08151.00145.10146.08146.081,939,889
16 Mar 2023147.30149.98144.76148.88148.881,549,048
15 Mar 2023152.16152.18144.04144.50144.501,391,820
14 Mar 2023149.12153.26148.34152.56152.56938,744
13 Mar 2023152.52152.68147.06148.68148.681,308,509
10 Mar 2023154.52155.24150.66152.32152.321,046,991
09 Mar 2023154.68157.64153.80157.60157.60639,967
08 Mar 2023154.02155.56153.88155.14155.14587,220
07 Mar 2023155.78157.12154.50154.58154.58570,667
06 Mar 2023155.92156.58155.04155.56155.56630,078
03 Mar 2023154.00154.98153.58154.88154.88746,422
02 Mar 2023152.42153.10151.42153.08153.08726,716
01 Mar 2023154.54154.96152.66153.56153.56928,092
28 Feb 2023151.30152.96150.74152.12152.121,043,783
27 Feb 2023150.32152.72149.84152.02152.02745,907
24 Feb 2023155.10155.68149.00149.00149.001,724,470
23 Feb 2023154.20155.26153.80154.46154.46754,402
22 Feb 2023152.02153.80151.02153.70153.70807,358
21 Feb 2023155.38156.40153.04153.04153.04960,724
20 Feb 2023157.04157.40155.34156.56156.56565,684
17 Feb 2023153.72156.58152.62156.26156.261,236,669
16 Feb 2023159.30159.62154.44156.00156.001,156,864
15 Feb 2023151.36155.92151.14154.64154.64756,252
14 Feb 2023153.46153.78151.34151.48151.48778,781
13 Feb 2023150.00153.84149.18153.46153.46595,392
10 Feb 2023150.40151.42148.22150.02150.02997,442
09 Feb 2023151.60155.58151.54151.72151.721,102,456
08 Feb 2023152.08152.30148.44148.58148.58783,746
07 Feb 2023152.66152.68150.02150.52150.52701,810
06 Feb 2023152.40153.36150.84152.06152.06744,487
03 Feb 2023152.08154.84151.04154.84154.841,147,181
02 Feb 2023150.10152.68149.18152.40152.40995,993
01 Feb 2023148.66150.32148.38149.40149.40743,534
31 Jan 2023147.14148.38146.10148.32148.32935,235
30 Jan 2023147.44147.82145.40147.18147.18617,777
27 Jan 2023147.96148.78146.24147.88147.88823,124
26 Jan 2023147.08147.92146.38146.84146.84715,464
25 Jan 2023146.40146.64144.30145.90145.90601,056
24 Jan 2023146.88147.40145.16146.08146.08771,687
23 Jan 2023144.18145.68143.68145.58145.58618,079
20 Jan 2023143.88144.66143.06143.44143.441,025,330
19 Jan 2023147.08147.66142.68142.98142.981,313,554
18 Jan 2023148.50149.36146.60148.34148.34842,034
17 Jan 2023147.36148.72146.88148.16148.161,104,893
16 Jan 2023148.94148.94147.14147.34147.34560,863
13 Jan 2023147.42149.36146.40148.38148.38776,456
12 Jan 2023147.78148.50145.20147.06147.06980,234
11 Jan 2023144.46147.70143.90146.78146.78911,558
10 Jan 2023144.84145.38143.32144.28144.28835,595
09 Jan 2023142.06145.66141.90144.82144.82947,713
06 Jan 2023140.36141.90138.52141.90141.90706,224
05 Jan 2023139.80140.70138.20139.62139.62772,250
04 Jan 2023137.98140.90136.42139.80139.801,110,524
03 Jan 2023132.24135.04132.16133.90133.90734,903
02 Jan 2023132.26133.08131.72132.74132.74459,599
30 Dec 2022132.22133.14130.56130.72130.72498,150
29 Dec 2022131.94133.50131.28133.50133.50458,912
28 Dec 2022132.60133.28131.82131.82131.82350,121
27 Dec 2022133.48133.50131.68132.48132.48361,096
23 Dec 2022131.44132.24130.32131.18131.18403,565
22 Dec 2022133.28134.10130.40130.84130.84591,438
21 Dec 2022131.30133.92131.14133.92133.92855,941
20 Dec 2022130.00131.54129.56130.72130.72701,693
19 Dec 2022131.52132.18130.64131.96131.96748,824
16 Dec 2022132.08133.46130.06130.82130.821,830,791
15 Dec 2022138.32138.50131.80132.78132.781,314,616
14 Dec 2022140.34140.34138.00139.50139.50908,599
13 Dec 2022137.78143.22136.88141.04141.041,244,604
12 Dec 2022137.44138.16136.32137.16137.16835,834
09 Dec 2022137.06138.48136.06138.38138.38916,244
08 Dec 2022137.24137.82135.48136.08136.08765,365
07 Dec 2022137.50138.48135.88137.54137.541,077,353
06 Dec 2022139.50139.70137.06138.24138.24933,826
05 Dec 2022140.30141.08139.30139.50139.50685,378
02 Dec 2022139.78140.98137.34140.48140.48756,800
01 Dec 2022141.86141.94139.68141.12141.12751,272
30 Nov 2022139.78140.50138.52138.92138.921,800,616
29 Nov 2022140.80141.28138.48138.88138.88906,134
28 Nov 2022141.96142.24140.82141.08141.08722,788
25 Nov 2022142.52143.16141.70142.32142.32692,485
24 Nov 2022142.50143.94142.00142.78142.78469,730
23 Nov 2022140.86142.32139.84142.08142.08571,737
22 Nov 2022140.54141.40139.48140.86140.86656,314
21 Nov 2022141.20141.70139.58140.80140.80845,452
18 Nov 2022140.64142.96139.10142.28142.281,360,448
17 Nov 2022140.40141.56136.84138.40138.401,011,589
16 Nov 2022140.66141.30137.56138.54138.54991,838
15 Nov 2022142.88143.20139.78140.98140.98959,152
14 Nov 2022142.42142.76139.64141.14141.14818,946
11 Nov 2022141.34142.50139.38141.98141.981,150,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...