SBGSF - Schneider Electric S.E.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 18, 2020105.55105.20105.20105.20105.20122
Feb. 18, 2020105.55105.55104.90105.20105.20100
Feb. 14, 2020105.81105.81105.60105.60105.60100
Feb. 13, 2020104.80105.91104.80105.91105.91400
Feb. 12, 2020105.70105.70105.70105.70105.70100
Feb. 11, 2020104.30104.30104.30104.30104.30100
Feb. 10, 2020103.98104.30103.98104.30104.30100
Feb. 07, 2020104.85104.85104.68104.68104.6825,100
Feb. 06, 2020105.60105.95105.19105.95105.95300
Feb. 05, 2020105.45105.45104.80104.80104.803,200
Feb. 04, 2020104.00104.35103.50104.35104.35200
Feb. 03, 2020101.85102.05101.85102.05102.05200
Jan. 31, 2020101.50101.50101.50101.50101.50100
Jan. 30, 2020101.25101.35100.49101.35101.35100
Jan. 29, 2020102.70102.70102.03102.03102.03600
Jan. 28, 2020100.50101.95100.50101.95101.95200
Jan. 27, 2020101.10101.10101.10101.10101.10100
Jan. 24, 2020102.60102.60102.60102.60102.60-
Jan. 23, 2020102.43102.60102.15102.60102.60100
Jan. 22, 2020104.30104.30103.35103.35103.35200
Jan. 21, 2020104.35104.35104.35104.35104.35200
Jan. 17, 2020104.20104.20104.20104.20104.20300
Jan. 16, 2020103.35104.00103.35104.00104.00300
Jan. 15, 2020102.60102.60102.60102.60102.60-
Jan. 14, 2020102.30103.21102.30102.60102.60500
Jan. 13, 2020102.51102.51102.51102.51102.51100
Jan. 10, 2020102.50102.50102.50102.50102.50-
Jan. 09, 2020102.50102.50102.50102.50102.50100
Jan. 08, 2020102.55103.75102.55103.75103.75300
Jan. 07, 2020102.95102.95102.95102.95102.95-
Jan. 06, 2020102.95102.95102.95102.95102.95-
Jan. 03, 2020102.95102.95102.95102.95102.95400
Jan. 02, 2020104.60104.60104.60104.60104.60100
Dec. 31, 2019102.80102.80102.80102.80102.80-
Dec. 30, 2019102.80102.80102.80102.80102.80100
Dec. 27, 2019102.70102.70102.70102.70102.70-
Dec. 26, 2019102.70102.70102.70102.70102.70100
Dec. 24, 2019102.70102.70102.70102.70102.70100
Dec. 23, 2019102.43102.43102.43102.43102.43100
Dec. 20, 2019101.35101.35101.35101.35101.35-
Dec. 19, 2019101.35101.35101.35101.35101.35100
Dec. 18, 2019102.80102.80102.80102.80102.80100
Dec. 17, 2019103.18103.45103.18103.41103.41100
Dec. 16, 2019104.15104.91104.15104.91104.9120,700
Dec. 13, 2019103.38103.38102.45102.45102.45100
Dec. 12, 2019102.20102.20102.20102.20102.20100
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...