UK markets closed

Schneider Electric S.E. (SU.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
226.75-1.60 (-0.70%)
At close: 09:05AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024226.75226.75226.75226.75226.75-
27 Jun 2024228.35228.35228.35228.35228.35-
26 Jun 2024228.85228.85228.85228.85228.85-
25 Jun 2024224.90224.90224.90224.90224.90-
24 Jun 2024227.15227.15227.15227.15227.15-
21 Jun 2024228.70228.70228.70228.70228.70-
20 Jun 2024227.45227.45227.45227.45227.45-
19 Jun 2024228.60228.60228.60228.60228.60-
18 Jun 2024227.05227.05227.05227.05227.0547
17 Jun 2024222.75222.75222.75222.75222.75-
14 Jun 2024228.10228.10228.10228.10228.10-
13 Jun 2024229.45229.45229.45229.45229.45-
12 Jun 2024229.45229.45229.45229.45229.45-
11 Jun 2024229.00230.00229.00230.00230.0015
10 Jun 2024224.80224.80224.80224.80224.80-
07 Jun 2024226.40226.40226.40226.40226.40-
06 Jun 2024230.60230.60230.60230.60230.60-
05 Jun 2024226.40226.40226.40226.40226.40-
04 Jun 2024225.60225.60225.60225.60225.60-
03 Jun 2024230.15230.15230.15230.15230.15-
31 May 2024228.45228.45226.85226.85226.854
30 May 2024226.45226.45226.45226.45226.45-
29 May 2024232.75232.75232.75232.75232.75-
28 May 2024233.15233.15233.15233.15233.15-
28 May 20243.5 Dividend
27 May 2024233.15233.15233.15233.15229.65-
24 May 2024233.15233.15233.15233.15229.65-
23 May 2024235.40235.40235.40235.40231.87-
22 May 2024234.90234.90234.90234.90231.37-
21 May 2024232.30232.30232.30232.30228.81-
20 May 2024230.40230.40230.40230.40226.94-
17 May 2024232.15232.15232.15232.15228.67-
16 May 2024237.80237.80237.80237.80234.23-
15 May 2024235.50235.50235.50235.50231.96-
14 May 2024234.70234.70234.70234.70231.18-
13 May 2024233.30233.30233.30233.30229.80-
10 May 2024230.85230.85230.85230.85227.38-
09 May 2024226.20226.20226.20226.20222.80-
08 May 2024223.15223.15223.15223.15219.80-
07 May 2024221.05221.05221.05221.05217.73-
06 May 2024216.45216.45216.45216.45213.20-
03 May 2024214.50214.50214.50214.50211.28-
02 May 2024214.50214.50214.50214.50211.28-
30 Apr 2024216.90216.90216.90216.90213.64-
29 Apr 2024218.75218.75218.75218.75215.47-
26 Apr 2024213.80213.80213.80213.80210.59-
25 Apr 2024213.70213.70213.70213.70210.49-
24 Apr 2024208.95208.95208.95208.95205.81-
23 Apr 2024205.90205.90205.90205.90202.81-
22 Apr 2024210.20210.20210.20210.20207.04-
19 Apr 2024210.65210.90210.65210.90207.736
18 Apr 2024210.35210.35210.35210.35207.19-
17 Apr 2024210.35210.35210.35210.35207.19-
16 Apr 2024209.30209.30209.30209.30206.16-
15 Apr 2024211.20211.20211.20211.20208.03-
12 Apr 2024211.50211.50211.50211.50208.33-
11 Apr 2024209.95209.95209.95209.95206.80-
10 Apr 2024209.25209.25209.25209.25206.11-
09 Apr 2024208.65208.65208.65208.65205.52-
08 Apr 2024208.40208.40208.40208.40205.27-
05 Apr 2024205.35205.35205.35205.35202.27-
04 Apr 2024205.70205.70205.70205.70202.61-
03 Apr 2024204.55204.55204.55204.55201.48-
02 Apr 2024209.50209.50209.50209.50206.36-
28 Mar 2024210.40210.40210.40210.40207.24-
27 Mar 2024215.40215.40215.40215.40212.17-
26 Mar 2024214.00214.00214.00214.00210.79-
25 Mar 2024217.90217.90217.90217.90214.63-
22 Mar 2024217.20217.20217.20217.20213.94-
21 Mar 2024218.55218.55218.55218.55215.27-
20 Mar 2024215.55215.55215.55215.55212.31-
19 Mar 2024215.05215.05215.05215.05211.82-
18 Mar 2024216.75216.75216.75216.75213.50-
15 Mar 2024215.95215.95215.95215.95212.71-
14 Mar 2024214.30214.30214.30214.30211.08-
13 Mar 2024210.75210.75210.75210.75207.59-
12 Mar 2024209.25209.25209.25209.25206.11-
11 Mar 2024208.85208.85208.85208.85205.71-
08 Mar 2024211.20211.20211.20211.20208.03-
07 Mar 2024208.65208.65208.65208.65205.52-
06 Mar 2024206.80206.80206.80206.80203.70-
05 Mar 2024211.80211.80211.80211.80208.62-
04 Mar 2024210.30210.30210.30210.30207.14-
01 Mar 2024211.65211.65211.65211.65208.47-
29 Feb 2024207.90207.90207.90207.90204.78-
28 Feb 2024207.00207.00207.00207.00203.89-
27 Feb 2024208.75208.75208.75208.75205.62-
26 Feb 2024208.85208.85208.85208.85205.71-
23 Feb 2024206.55206.55206.55206.55203.45-
22 Feb 2024202.80202.80202.80202.80199.76-
21 Feb 2024202.80202.80202.80202.80199.76-
20 Feb 2024202.65202.65202.65202.65199.61-
19 Feb 2024200.85201.50200.85201.50198.4850
16 Feb 2024200.65200.65200.65200.65197.64-
15 Feb 2024200.50200.50200.50200.50197.49-
14 Feb 2024192.44192.44192.44192.44189.55-
13 Feb 2024195.56195.56195.56195.56192.62-
12 Feb 2024196.92196.92196.92196.92193.96-
09 Feb 2024195.40195.40195.40195.40192.47-
08 Feb 2024193.82193.82193.82193.82190.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...