Schneider Electric SE (SND.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | - |
| Jun 20, 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 226.15 | - |
| Jun 19, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 4 |
| Jun 18, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| Jun 17, 2024 | 221.65 | 221.65 | 221.65 | 221.65 | 221.65 | - |
| Jun 14, 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
| Jun 13, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
| Jun 12, 2024 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | - |
| Jun 11, 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| Jun 10, 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 225.65 | - |
| Jun 07, 2024 | 228.10 | 228.10 | 224.15 | 224.15 | 224.15 | 40 |
| Jun 06, 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
| Jun 05, 2024 | 224.35 | 229.35 | 224.35 | 229.35 | 229.35 | 1 |
| Jun 04, 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
| Jun 03, 2024 | 229.35 | 229.35 | 229.35 | 229.35 | 229.35 | - |
| May 31, 2024 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | - |
| May 30, 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | - |
| May 29, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| May 28, 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
| May 28, 2024 | 3.5 Dividend | |||||
| May 27, 2024 | 238.05 | 238.05 | 238.05 | 238.05 | 234.55 | - |
| May 24, 2024 | 234.70 | 235.40 | 234.70 | 235.40 | 231.94 | 30 |
| May 23, 2024 | 234.05 | 236.10 | 234.05 | 236.10 | 232.63 | 20 |
| May 22, 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 228.49 | - |
| May 21, 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 228.00 | - |
| May 20, 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 225.83 | - |
| May 17, 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 229.43 | - |
| May 16, 2024 | 237.75 | 237.75 | 237.75 | 237.75 | 234.25 | - |
| May 15, 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 230.90 | - |
| May 14, 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 230.36 | - |
| May 13, 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 231.35 | - |
| May 10, 2024 | 230.15 | 230.15 | 230.15 | 230.15 | 226.77 | - |
| May 09, 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 223.56 | - |
| May 08, 2024 | 222.05 | 226.25 | 222.05 | 226.25 | 222.92 | 5 |
| May 07, 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 217.06 | - |
| May 06, 2024 | 215.95 | 215.95 | 215.95 | 215.95 | 212.77 | - |
| May 03, 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 212.18 | - |
| May 02, 2024 | 214.35 | 214.35 | 214.35 | 214.35 | 211.20 | - |
| Apr 30, 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 212.73 | - |
| Apr 29, 2024 | 218.05 | 218.05 | 218.05 | 218.05 | 214.84 | 8 |
| Apr 26, 2024 | 212.75 | 212.75 | 212.75 | 212.75 | 209.62 | - |
| Apr 25, 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 209.18 | - |
| Apr 24, 2024 | 210.70 | 213.85 | 210.70 | 213.85 | 210.71 | 1 |
| Apr 23, 2024 | 205.25 | 205.25 | 205.25 | 205.25 | 202.23 | - |
| Apr 22, 2024 | 208.15 | 208.35 | 206.60 | 206.60 | 203.56 | 9 |
| Apr 19, 2024 | 210.70 | 210.70 | 208.55 | 208.55 | 205.48 | 21 |
| Apr 18, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 206.91 | - |
| Apr 17, 2024 | 207.30 | 209.00 | 207.30 | 209.00 | 205.93 | 10 |
| Apr 16, 2024 | 209.50 | 209.50 | 207.20 | 207.20 | 204.15 | 79 |
| Apr 15, 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 206.52 | - |
| Apr 12, 2024 | 210.85 | 210.85 | 210.85 | 210.85 | 207.75 | - |
| Apr 11, 2024 | 208.95 | 208.95 | 208.95 | 208.95 | 205.88 | - |
| Apr 10, 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 204.25 | - |
| Apr 09, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 206.12 | - |
| Apr 08, 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 204.74 | - |
| Apr 05, 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 203.22 | - |
| Apr 04, 2024 | 206.45 | 206.45 | 206.45 | 206.45 | 203.41 | - |
| Apr 03, 2024 | 203.85 | 203.85 | 203.85 | 203.85 | 200.85 | - |
| Apr 02, 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 206.27 | - |
| Mar 28, 2024 | 208.15 | 208.15 | 208.15 | 208.15 | 205.09 | - |
| Mar 27, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 211.84 | - |
| Mar 26, 2024 | 215.25 | 215.25 | 215.25 | 215.25 | 212.09 | - |
| Mar 25, 2024 | 218.65 | 218.65 | 218.65 | 218.65 | 215.44 | - |
| Mar 22, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 212.92 | - |
| Mar 21, 2024 | 217.45 | 217.45 | 217.45 | 217.45 | 214.25 | - |
| Mar 20, 2024 | 214.80 | 217.40 | 214.80 | 217.40 | 214.20 | 2 |
| Mar 19, 2024 | 214.25 | 214.25 | 214.25 | 214.25 | 211.10 | - |
| Mar 18, 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 212.87 | - |
| Mar 15, 2024 | 214.25 | 214.25 | 214.25 | 214.25 | 211.10 | - |
| Mar 14, 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 210.46 | - |
| Mar 13, 2024 | 210.25 | 210.25 | 210.25 | 210.25 | 207.16 | - |
| Mar 12, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 206.22 | - |
| Mar 11, 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 207.26 | - |
| Mar 08, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 207.90 | - |
| Mar 07, 2024 | 208.40 | 212.00 | 208.40 | 212.00 | 208.88 | 150 |
| Mar 06, 2024 | 206.45 | 206.85 | 206.45 | 206.85 | 203.81 | 5 |
| Mar 05, 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 209.08 | - |
| Mar 04, 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 207.01 | - |
| Mar 01, 2024 | 210.65 | 210.65 | 209.10 | 209.10 | 206.03 | 30 |
| Feb 29, 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 204.35 | - |
| Feb 28, 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 202.58 | - |
| Feb 27, 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 206.42 | - |
| Feb 26, 2024 | 209.05 | 209.05 | 209.05 | 209.05 | 205.98 | - |
| Feb 23, 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 203.86 | - |
| Feb 22, 2024 | 202.05 | 208.15 | 202.05 | 208.15 | 205.09 | 1 |
| Feb 21, 2024 | 200.95 | 200.95 | 200.95 | 200.95 | 198.00 | - |
| Feb 20, 2024 | 204.05 | 204.05 | 200.75 | 200.75 | 197.80 | 30 |
| Feb 19, 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 198.69 | 25 |
| Feb 16, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 196.67 | - |
| Feb 15, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 196.07 | - |
| Feb 14, 2024 | 191.58 | 191.58 | 191.58 | 191.58 | 188.76 | - |
| Feb 13, 2024 | 194.72 | 194.72 | 194.72 | 194.72 | 191.86 | - |
| Feb 12, 2024 | 197.24 | 197.24 | 197.24 | 197.24 | 194.34 | - |
| Feb 09, 2024 | 196.08 | 196.80 | 196.08 | 196.74 | 193.85 | 29 |
| Feb 08, 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 189.83 | - |
| Feb 07, 2024 | 193.38 | 193.38 | 193.38 | 193.38 | 190.54 | - |
| Feb 06, 2024 | 188.90 | 190.92 | 188.90 | 190.92 | 188.11 | 40 |
| Feb 05, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 185.83 | - |
| Feb 02, 2024 | 186.34 | 186.34 | 186.34 | 186.34 | 183.60 | - |
| Feb 01, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 179.13 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.