UK markets close in 1 minute

Schneider Electric S.E. (SU.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
209.50+2.10 (+1.01%)
As of 05:14PM CET. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 2024207.25210.50206.95209.50209.50306,971
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
01 Dec 2023169.26170.54168.94169.80169.80602,576
30 Nov 2023167.10169.16167.04168.62168.621,672,396
29 Nov 2023166.10167.28165.90167.20167.20714,922
28 Nov 2023165.00166.10164.20166.04166.04706,174
27 Nov 2023165.70166.56165.52165.70165.70735,675
24 Nov 2023164.10166.46164.10166.28166.28669,715
23 Nov 2023165.14166.26164.54164.70164.70494,527
22 Nov 2023164.14166.44164.06165.24165.24693,939
21 Nov 2023164.36164.80163.28163.88163.88718,963
20 Nov 2023164.64165.92163.30163.30163.301,086,285
17 Nov 2023164.48166.88164.34166.02166.021,078,240
16 Nov 2023165.28165.90164.06164.06164.06881,081
15 Nov 2023164.50165.80164.16164.46164.46904,109
14 Nov 2023161.34164.44160.30163.98163.981,035,261
13 Nov 2023160.82162.08159.84160.74160.74780,185
10 Nov 2023161.68162.52159.60160.80160.801,166,384
09 Nov 2023158.44163.66157.80163.36163.361,782,431
08 Nov 2023148.72152.32147.66150.90150.90656,060
07 Nov 2023148.42150.38147.04149.42149.42606,605
06 Nov 2023151.34151.80149.04149.24149.24595,508
03 Nov 2023149.68151.84149.16150.70150.70756,741
02 Nov 2023147.08151.50146.74149.48149.481,024,667
01 Nov 2023145.14146.30144.00145.22145.22738,334
31 Oct 2023142.74145.76142.40144.98144.981,108,049
30 Oct 2023144.54144.66142.44142.84142.84673,717
27 Oct 2023141.16143.96139.44143.06143.061,099,928
26 Oct 2023135.02140.56134.38140.02140.021,118,195
25 Oct 2023139.20140.02137.34139.98139.98961,041
24 Oct 2023141.80141.80137.72139.42139.421,125,582
23 Oct 2023141.34142.04140.14141.92141.92698,476
20 Oct 2023143.96144.00141.14141.44141.441,266,851
19 Oct 2023145.80146.94145.06145.74145.74812,380
18 Oct 2023150.60150.74145.58147.10147.101,065,570
17 Oct 2023151.50152.52150.36151.90151.90476,075
16 Oct 2023153.68153.78151.10152.16152.16587,682
13 Oct 2023156.24156.56152.86153.12153.12720,949
12 Oct 2023158.54158.70156.04156.30156.30722,078
11 Oct 2023156.48157.48155.84157.26157.26817,609
10 Oct 2023154.14157.14153.72156.70156.70737,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...