SBGSF - Schneider Electric S.E.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 2019100.15101.50100.15101.50101.50400
Dec. 10, 201999.7599.7599.7599.7599.75-
Dec. 09, 201999.7599.7599.7599.7599.75-
Dec. 06, 2019100.05100.7099.7599.7599.75200
Dec. 05, 201998.6898.6898.6898.6898.68100
Dec. 04, 201997.9097.9097.4497.4497.44100
Dec. 03, 201995.4695.4695.4695.4695.46100
Dec. 02, 201995.9595.9595.4495.4495.44100
Nov. 29, 201997.0197.0597.0197.0597.05400
Nov. 27, 201996.5596.5596.5596.5596.55-
Nov. 26, 201996.5596.5596.5596.5596.55-
Nov. 25, 201996.4096.5596.4096.5596.55100
Nov. 22, 201995.4495.4494.7994.7994.79100
Nov. 21, 201994.6694.6694.6694.6694.66400
Nov. 20, 201997.0597.0597.0597.0597.05-
Nov. 19, 201997.0597.0597.0597.0597.05100
Nov. 18, 201997.7197.7197.7097.7197.71200
Nov. 15, 201996.0596.0596.0596.0596.05-
Nov. 14, 201996.0596.0596.0596.0596.05100
Nov. 13, 201996.5096.5095.7095.7095.70400
Nov. 12, 201996.1596.9196.1596.9196.91200
Nov. 11, 201996.2596.2596.2596.2596.25-
Nov. 08, 201996.2596.2596.2596.2596.25-
Nov. 07, 201996.7096.7096.2596.2596.25100
Nov. 06, 201995.6995.6995.6995.6995.69-
Nov. 05, 201995.9595.9595.5095.6995.69100
Nov. 04, 201995.7095.8195.4895.4895.48300
Nov. 01, 201994.1594.1594.1594.1594.15100
Oct. 31, 201993.3593.3593.3593.3593.35-
Oct. 30, 201993.3593.3593.3593.3593.35200
Oct. 29, 201994.8594.8594.8594.8594.85-
Oct. 28, 201994.7694.8594.7694.8594.85100
Oct. 25, 201993.6093.6093.6093.6093.60-
Oct. 24, 201993.6093.6093.6093.6093.60-
Oct. 23, 201993.8093.8093.6093.6093.60400
Oct. 22, 201993.9193.9193.8093.8093.80800
Oct. 21, 201992.7592.7592.7592.7592.75100
Oct. 18, 201990.8990.8990.8990.8990.89300
Oct. 17, 201991.4091.6191.4091.6191.61100
Oct. 16, 201990.9590.9590.3090.3090.30200
Oct. 15, 201983.8783.8783.8783.8783.87-
Oct. 14, 201983.8783.8783.8783.8783.87-
Oct. 11, 201983.8783.8783.8783.8783.87-
Oct. 10, 201983.8783.8783.8783.8783.87-
Oct. 09, 201983.8783.8783.8783.8783.87300
Oct. 08, 201982.3082.3082.2982.2982.29500
Oct. 07, 201985.0385.3585.0385.3585.35500
Oct. 04, 201984.2384.2984.0084.0084.00500
Oct. 03, 201982.6082.6082.6082.6082.60200
Oct. 02, 201986.2986.2986.2986.2986.29-
Oct. 01, 201987.7587.7586.2986.2986.29100
Sep. 30, 201986.5586.5586.5586.5586.55-
Sep. 27, 201986.5586.5586.5586.5586.55100
Sep. 26, 201984.2984.2984.2984.2984.29-
Sep. 25, 201984.3784.8584.2984.2984.2915,900
Sep. 24, 201986.4586.4585.7085.8585.85900
Sep. 23, 201986.0286.0286.0286.0286.0226,400
Sep. 20, 201988.9588.9587.4387.4387.43600
Sep. 19, 201988.9088.9088.9088.9088.90-
Sep. 18, 201988.9088.9088.9088.9088.90-
Sep. 17, 201988.9088.9088.9088.9088.90-
Sep. 16, 201988.9088.9088.9088.9088.90100
Sep. 13, 201989.9590.8689.9590.3690.36500
Sep. 12, 201988.0089.1088.0088.3088.30700
Sep. 11, 201988.3088.6088.3088.6088.60700
Sep. 10, 201984.7084.7084.7084.7084.70-
Sep. 09, 201984.7084.7084.7084.7084.70-
Sep. 06, 201985.0385.0384.7084.7084.70300
Sep. 05, 201983.4583.4583.4583.4583.45100
Sep. 04, 201982.2082.2082.2082.2082.20100
Sep. 03, 201983.9083.9083.9083.9083.90-
Aug. 30, 201983.9083.9083.9083.9083.90100
Aug. 29, 201982.7082.7080.9182.2082.20300
Aug. 28, 201980.7280.8080.7280.8080.80400
Aug. 27, 201982.0582.0582.0582.0582.05-
Aug. 26, 201981.5682.5181.4682.0582.0538,500
Aug. 23, 201981.8082.2081.5081.5081.502,100
Aug. 22, 201982.4582.4582.4582.4582.45100
Aug. 21, 201983.4883.4883.4883.4883.48100
Aug. 20, 201981.0181.0180.8080.8080.80100
Aug. 19, 201979.4079.4079.4079.4079.40-
Aug. 16, 201979.4079.4079.4079.4079.40-
Aug. 15, 201979.7579.7579.4079.4079.40100
Aug. 14, 201980.5580.5580.5580.5580.55300
Aug. 13, 201982.2082.2082.2082.2082.20300
Aug. 12, 201981.6081.6081.6081.6081.60100
Aug. 09, 201982.8082.8082.8082.8082.80100
Aug. 08, 201982.8082.8082.8082.8082.80-
Aug. 07, 201981.5082.8081.5082.8082.802,800
Aug. 06, 201982.1182.1582.1182.1582.15200
Aug. 05, 201986.3586.3585.3585.3585.35200
Aug. 02, 201986.3586.3585.3585.3585.35200
Aug. 01, 201986.3586.3585.3585.3585.35200
Jul. 31, 201987.0387.0386.3086.3086.3070,500
Jul. 30, 201985.8085.8085.8085.8085.80300
Jul. 29, 201988.8288.8288.0588.0588.051,800
Jul. 26, 201988.8288.8288.0588.0588.0517,800
Jul. 25, 201988.4489.3188.3088.3088.301,600
Jul. 24, 201986.3886.3886.3886.3886.38100
Jul. 23, 201987.2687.2686.7586.7586.75200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...