UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021151.54153.98149.30151.58151.581,549,391
25 Nov 2021156.92157.88155.48156.72156.72504,577
24 Nov 2021159.58160.60155.84156.16156.161,116,989
23 Nov 2021161.14162.14158.66159.90159.90769,311
22 Nov 2021162.28163.44161.82162.10162.10747,486
19 Nov 2021159.74161.98159.68161.42161.421,627,109
18 Nov 2021159.18160.62158.86159.66159.66756,332
17 Nov 2021156.38159.28155.94158.62158.62886,455
16 Nov 2021156.50156.52154.90155.88155.88881,105
15 Nov 2021156.02156.32154.96156.24156.24503,253
12 Nov 2021154.82156.14153.74156.02156.02518,158
11 Nov 2021153.92154.86153.30154.82154.82576,680
10 Nov 2021154.02154.08151.92153.98153.98809,946
09 Nov 2021154.32155.00153.54154.28154.28684,152
08 Nov 2021152.90154.82152.88154.56154.56580,285
05 Nov 2021153.42153.62151.98153.20153.20780,751
04 Nov 2021153.86154.42152.04153.88153.88778,073
03 Nov 2021150.58153.58150.30152.52152.52966,342
02 Nov 2021149.34150.62148.44150.20150.20552,494
01 Nov 2021149.94150.54148.82149.04149.04522,347
29 Oct 2021148.00148.96144.98148.90148.901,060,648
28 Oct 2021146.54148.98145.42148.90148.90919,019
27 Oct 2021150.94150.94145.26146.28146.281,117,110
26 Oct 2021140.86143.22140.58142.84142.84626,900
25 Oct 2021142.46142.46139.86140.60140.60614,715
22 Oct 2021140.82142.58139.86141.80141.80699,019
21 Oct 2021141.44141.74139.94140.52140.52740,806
20 Oct 2021141.98143.24141.60142.78142.78644,857
19 Oct 2021143.10143.34142.22142.90142.90738,032
18 Oct 2021142.98143.78142.12142.54142.54638,284
15 Oct 2021145.00145.10143.62144.28144.281,003,641
14 Oct 2021142.36144.16141.50144.16144.16951,139
13 Oct 2021138.46140.62137.54140.58140.58675,796
12 Oct 2021137.00139.22136.30139.22139.22772,233
11 Oct 2021140.60140.76137.82138.72138.72840,029
08 Oct 2021143.00143.04140.64140.76140.76979,438
07 Oct 2021142.60143.30141.90143.22143.221,041,626
06 Oct 2021141.64141.66139.04140.52140.521,043,976
05 Oct 2021141.06143.42140.06143.14143.14986,814
04 Oct 2021141.68142.98140.42140.64140.64990,751
01 Oct 2021142.12144.70141.00142.52142.521,105,004
30 Sept 2021147.56148.00142.62143.90143.901,688,439
29 Sept 2021144.92147.12143.94144.86144.86756,809
28 Sept 2021147.40147.56142.80144.00144.001,370,695
27 Sept 2021150.96151.10147.72147.88147.88683,952
24 Sept 2021151.36151.38148.78149.86149.86928,070
23 Sept 2021153.00153.60151.44152.00152.00686,166
22 Sept 2021150.20152.00149.84152.00152.00833,602
21 Sept 2021147.94150.12147.40148.30148.301,002,468
20 Sept 2021149.82150.98142.10147.18147.181,345,018
17 Sept 2021158.86159.30152.94152.98152.982,108,542
16 Sept 2021154.54158.00154.28157.24157.241,022,003
15 Sept 2021154.34154.76153.04153.40153.40857,761
14 Sept 2021154.06155.06153.12154.66154.66638,470
13 Sept 2021153.40154.50153.28153.46153.46529,234
10 Sept 2021152.78153.52151.84153.00153.00646,600
09 Sept 2021150.00152.50149.86151.70151.70720,654
08 Sept 2021153.36153.36149.70150.68150.681,159,386
07 Sept 2021154.00154.96153.24154.40154.40522,261
06 Sept 2021154.00154.62153.64154.62154.62472,456
03 Sept 2021153.90154.42152.54153.88153.88672,546
02 Sept 2021153.00154.70152.68154.40154.40548,234
01 Sept 2021153.38153.52151.52153.06153.06822,688
31 Aug 2021153.14154.40150.70151.30151.301,179,249
30 Aug 2021152.00153.14151.58152.74152.74348,774
27 Aug 2021151.90152.36151.24152.20152.20460,452
26 Aug 2021151.00151.94150.48151.94151.94445,017
25 Aug 2021152.52152.90150.90151.68151.68514,085
24 Aug 2021153.54153.86151.96152.58152.58544,625
23 Aug 2021154.04154.22151.62152.56152.56680,415
20 Aug 2021153.80154.50151.32152.52152.52938,184
19 Aug 2021154.08154.48152.00153.68153.681,044,789
18 Aug 2021154.42155.38153.14155.10155.10836,036
17 Aug 2021153.30154.76152.54154.50154.50773,264
16 Aug 2021152.04153.24152.00153.20153.20564,173
13 Aug 2021151.24153.38151.24153.00153.00671,086
12 Aug 2021152.02152.22150.76151.46151.46727,816
11 Aug 2021149.06152.26149.06152.26152.26919,705
10 Aug 2021148.10149.04147.22148.80148.80633,162
09 Aug 2021147.00147.94146.74147.80147.80488,904
06 Aug 2021147.62148.50146.54147.18147.18834,289
05 Aug 2021147.70149.52146.50147.24147.24844,876
04 Aug 2021143.46148.56143.46147.72147.721,115,957
03 Aug 2021142.50144.28142.10143.90143.90847,073
02 Aug 2021139.56142.34139.56142.00142.00963,971
30 Jul 2021136.46143.10136.10141.30141.301,400,299
29 Jul 2021139.48140.10138.80138.80138.80516,605
28 Jul 2021139.28139.40137.64139.06139.06571,870
27 Jul 2021139.34139.52137.24138.28138.28609,179
26 Jul 2021139.34140.18139.20140.00140.00588,880
23 Jul 2021138.10140.30137.62140.18140.18707,634
22 Jul 2021136.80138.30136.80137.40137.40658,254
21 Jul 2021133.96135.64133.50135.16135.16958,387
20 Jul 2021132.76134.92132.26133.34133.34859,977
19 Jul 2021132.76132.96130.48131.66131.661,124,428
16 Jul 2021135.74136.12133.00134.20134.20818,660
15 Jul 2021136.68137.24135.16136.04136.04657,710
14 Jul 2021138.10138.10136.40136.78136.78512,309
13 Jul 2021138.10138.70136.96138.42138.42736,494
12 Jul 2021137.30138.60136.56138.24138.24867,383
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...