UK Markets closed

Schneider Electric S.E. (SU.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
116.94+2.78 (+2.44%)
At close: 05:35PM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022115.26117.34114.22116.94116.941,072,431
29 Sept 2022115.36115.36112.98114.16114.16946,066
28 Sept 2022111.90116.50111.14115.86115.86902,337
27 Sept 2022114.76116.26113.12113.12113.12890,366
26 Sept 2022112.94115.84112.94114.18114.18832,187
23 Sept 2022114.58114.98112.40114.40114.40823,221
22 Sept 2022115.42117.72114.60115.26115.26833,970
21 Sept 2022113.40118.36112.00118.22118.22750,496
20 Sept 2022119.34120.32115.18116.06116.06829,777
19 Sept 2022120.10120.10117.30118.50118.50670,897
16 Sept 2022123.40123.64120.72120.92120.921,913,420
15 Sept 2022125.40126.56124.18124.68124.68681,522
14 Sept 2022126.40127.80124.68125.84125.84891,269
13 Sept 2022130.46131.38126.58126.58126.58970,054
12 Sept 2022127.00130.56125.72129.60129.601,380,252
09 Sept 2022121.70126.78121.66126.06126.061,167,512
08 Sept 2022122.20122.30119.00121.60121.60660,786
07 Sept 2022117.84120.74117.68120.48120.48704,096
06 Sept 2022118.06120.22117.84118.58118.58884,537
05 Sept 2022117.94118.90116.40118.40118.40615,058
02 Sept 2022119.70121.36117.46120.90120.90808,205
01 Sept 2022117.48119.04116.80117.92117.92805,515
31 Aug 2022123.08123.14118.56118.78118.782,018,689
30 Aug 2022123.04125.74121.84122.60122.60814,021
29 Aug 2022122.52123.92120.96122.24122.24468,807
26 Aug 2022128.30128.80123.60124.70124.70755,019
25 Aug 2022130.66130.82126.26127.32127.32768,268
24 Aug 2022127.78129.78127.20129.42129.42647,290
23 Aug 2022127.40129.34127.04128.06128.06748,421
22 Aug 2022134.22134.22128.16128.58128.58951,527
19 Aug 2022135.54136.54134.18134.50134.50831,663
18 Aug 2022135.02137.70134.80136.82136.82659,455
17 Aug 2022137.28137.80134.78135.46135.46640,738
16 Aug 2022135.54136.78134.96136.44136.44569,961
15 Aug 2022136.20136.26134.36135.78135.78393,629
12 Aug 2022134.04135.66133.86135.14135.14818,224
11 Aug 2022134.90135.42133.48134.04134.04574,952
10 Aug 2022130.36134.66129.20134.22134.22761,548
09 Aug 2022132.34132.38130.08131.02131.02597,588
08 Aug 2022133.04134.16132.26132.38132.38631,417
05 Aug 2022134.96135.32131.72132.14132.14760,182
04 Aug 2022132.82135.86132.82134.58134.58637,179
03 Aug 2022131.42134.14130.92133.68133.68830,872
02 Aug 2022132.34132.52131.00131.68131.68777,701
01 Aug 2022134.30135.34132.90133.26133.26650,441
29 Jul 2022135.30136.10132.96134.54134.541,347,506
28 Jul 2022132.30134.80130.78134.72134.721,390,219
27 Jul 2022124.66127.12124.36126.50126.50721,395
26 Jul 2022123.54124.38122.32124.20124.20720,062
25 Jul 2022124.64125.44123.80124.36124.36588,633
22 Jul 2022125.32127.08123.66125.58125.581,012,912
21 Jul 2022122.62126.38122.38125.40125.401,109,573
20 Jul 2022120.74123.90120.50122.50122.501,048,697
19 Jul 2022117.10121.70116.02121.14121.14805,300
18 Jul 2022118.66120.30117.94118.62118.62723,609
15 Jul 2022114.04117.74113.34117.56117.56941,552
14 Jul 2022114.28115.42111.46113.14113.14771,279
13 Jul 2022114.62117.26112.68114.76114.76908,830
12 Jul 2022115.08116.06112.72116.06116.061,049,442
11 Jul 2022114.00116.06113.50115.86115.86684,452
08 Jul 2022116.38117.86114.94117.24117.241,091,006
07 Jul 2022116.66117.26115.68116.18116.181,202,822
06 Jul 2022115.06116.36113.86116.26116.26951,991
05 Jul 2022113.14114.02110.14112.18112.181,072,224
04 Jul 2022111.64113.72111.52112.00112.00625,200
01 Jul 2022111.84112.90110.60111.26111.26834,900
30 Jun 2022113.32113.50110.66112.90112.901,246,038
29 Jun 2022115.88117.42114.16115.54115.54848,391
28 Jun 2022117.92119.46117.00117.60117.60768,683
27 Jun 2022116.80119.70116.24117.24117.24773,369
24 Jun 2022113.56117.40113.32116.74116.74916,725
23 Jun 2022112.46113.82110.16112.00112.001,003,188
22 Jun 2022112.24113.20110.02112.80112.801,015,323
21 Jun 2022115.06116.26113.84114.52114.52638,380
20 Jun 2022116.14116.20112.98114.02114.02884,316
17 Jun 2022118.00118.70114.16115.78115.782,255,469
16 Jun 2022119.54119.62116.52117.38117.38779,335
15 Jun 2022118.80120.94117.24120.02120.021,044,176
14 Jun 2022120.32120.34115.70116.98116.981,184,007
13 Jun 2022122.10122.62119.02119.64119.641,033,336
10 Jun 2022126.08127.52123.26123.50123.501,112,252
09 Jun 2022126.74127.66124.50127.00127.001,080,217
08 Jun 2022130.54130.66126.52127.72127.72778,427
07 Jun 2022130.36131.02128.34129.78129.78724,886
06 Jun 2022130.96132.22130.64131.00131.00592,967
03 Jun 2022131.76131.88129.42129.98129.98463,270
02 Jun 2022127.88131.02127.70130.80130.80528,633
01 Jun 2022129.90130.36127.22127.56127.56804,714
31 May 2022131.00131.28128.62129.04129.041,771,988
30 May 2022129.56132.58129.08131.58131.58842,260
27 May 2022125.74127.80124.82127.80127.80862,799
26 May 2022123.04125.18122.30125.18125.18659,155
25 May 2022124.88125.44122.38123.00123.00803,901
24 May 2022126.00126.30123.68124.06124.06781,954
23 May 2022128.14128.14125.62127.54127.54792,307
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
16 May 2022128.66129.06126.76127.62127.62992,957
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...