Canada markets close in 5 hours 35 minutes

Schneider Electric SE (SND.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
227.95+0.15 (+0.07%)
As of 08:01AM CEST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024227.95227.95227.95227.95227.955
Jun 26, 2024227.80227.80227.80227.80227.80-
Jun 25, 2024226.20226.20226.20226.20226.20-
Jun 24, 2024226.30226.30226.30226.30226.30-
Jun 21, 2024228.95228.95228.95228.95228.95-
Jun 20, 2024226.10228.25226.10228.25228.255
Jun 19, 2024226.85226.85226.85226.85226.85-
Jun 18, 2024226.00226.00226.00226.00226.00-
Jun 17, 2024221.90221.90221.90221.90221.90-
Jun 14, 2024230.05230.05223.55223.55223.555
Jun 13, 2024236.00236.00229.25229.25229.251
Jun 12, 2024226.30236.40226.30236.40236.401
Jun 11, 2024228.20228.20228.20228.20228.20-
Jun 10, 2024226.50226.50226.50226.50226.50-
Jun 07, 2024228.40228.40228.40228.40228.40-
Jun 06, 2024228.15228.15228.15228.15228.15-
Jun 05, 2024224.65224.65224.65224.65224.65-
Jun 04, 2024225.80225.80225.80225.80225.80-
Jun 03, 2024229.25229.25229.25229.25229.25-
May 31, 2024229.10229.10229.10229.10229.10-
May 30, 2024226.45226.45226.45226.45226.45-
May 29, 2024232.25232.25232.25232.25232.25-
May 28, 2024234.75234.75234.75234.75234.75-
May 28, 20243.5 Dividend
May 27, 2024237.80237.80237.80237.80234.30-
May 24, 2024234.60234.60234.60234.60231.15-
May 23, 2024233.95233.95233.95233.95230.51-
May 22, 2024231.80231.80231.80231.80228.39-
May 21, 2024231.20231.20231.20231.20227.80-
May 20, 2024229.00229.00229.00229.00225.63-
May 17, 2024232.50232.50232.50232.50229.08-
May 16, 2024237.60237.60237.60237.60234.10-
May 15, 2024234.30234.30234.30234.30230.85-
May 14, 2024233.65233.65233.65233.65230.21-
May 13, 2024234.15234.15234.15234.15230.70-
May 10, 2024230.20233.30230.20233.30229.8725
May 09, 2024226.30226.30226.30226.30222.97-
May 08, 2024221.95226.65221.95226.65223.315
May 07, 2024219.75219.75219.75219.75216.52-
May 06, 2024215.85215.85215.85215.85212.67-
May 03, 2024214.70214.70214.70214.70211.54-
May 02, 2024214.15214.15214.15214.15211.00-
Apr 30, 2024215.80215.80215.80215.80212.62-
Apr 29, 2024217.75217.75217.75217.75214.55-
Apr 26, 2024212.80212.80212.80212.80209.67-
Apr 25, 2024211.90211.90211.00211.00207.891
Apr 24, 2024210.55210.55210.55210.55207.45-
Apr 23, 2024205.40205.40205.40205.40202.38-
Apr 22, 2024208.15208.15208.15208.15205.09-
Apr 19, 2024210.90210.90210.90210.90207.80-
Apr 18, 2024209.80214.95209.80214.95211.791
Apr 17, 2024208.25208.25208.25208.25205.18-
Apr 16, 2024211.15211.15207.00207.00203.95200
Apr 15, 2024207.40207.40207.40207.40204.35-
Apr 12, 2024210.45210.45210.45210.45207.35-
Apr 11, 2024208.90208.90208.90208.90205.83-
Apr 10, 2024207.35207.35207.35207.35204.30-
Apr 09, 2024208.95208.95208.95208.95205.87-
Apr 08, 2024207.75207.75207.75207.75204.69-
Apr 05, 2024206.00206.00206.00206.00202.97-
Apr 04, 2024206.40206.40206.40206.40203.36-
Apr 03, 2024204.00204.00204.00204.00201.00-
Apr 02, 2024209.15209.15209.15209.15206.07-
Mar 28, 2024207.90207.90207.90207.90204.84-
Mar 27, 2024215.05215.05215.00215.00211.84-
Mar 26, 2024215.00215.00215.00215.00211.84-
Mar 25, 2024218.40218.40218.40218.40215.19-
Mar 22, 2024215.70218.55215.70218.55215.335
Mar 21, 2024217.60217.60217.60217.60214.40-
Mar 20, 2024214.45214.45214.45214.45211.29-
Mar 19, 2024214.00214.00214.00214.00210.85-
Mar 18, 2024216.35216.35216.35216.35213.17-
Mar 15, 2024214.00214.00214.00214.00210.85-
Mar 14, 2024213.25213.25213.25213.25210.11-
Mar 13, 2024210.20210.20209.85209.85206.76160
Mar 12, 2024209.10209.10209.10209.10206.02-
Mar 11, 2024210.55210.55210.55210.55207.45-
Mar 08, 2024211.20211.20211.20211.20208.09-
Mar 07, 2024208.05208.05208.05208.05204.99-
Mar 06, 2024207.00207.00207.00207.00203.95-
Mar 05, 2024211.55211.55211.55211.55208.44-
Mar 04, 2024210.05210.05210.05210.05206.96-
Mar 01, 2024210.25210.25210.25210.25207.16-
Feb 29, 2024207.65207.65207.65207.65204.59-
Feb 28, 2024205.35205.35205.35205.35202.33-
Feb 27, 2024209.35209.35209.35209.35206.27-
Feb 26, 2024209.05209.05209.05209.05205.97-
Feb 23, 2024207.35207.35207.35207.35204.30-
Feb 22, 2024202.60202.60202.60202.60199.62-
Feb 21, 2024201.10201.10201.10201.10198.14-
Feb 20, 2024203.50203.50203.50203.50200.50-
Feb 19, 2024201.35201.35201.35201.35198.39-
Feb 16, 2024201.00201.00201.00201.00198.04-
Feb 15, 2024196.90196.90196.90196.90194.00-
Feb 14, 2024191.32195.82191.32195.82192.941
Feb 13, 2024194.50194.50194.50194.50191.64-
Feb 12, 2024197.00197.00197.00197.00194.10-
Feb 09, 2024195.88195.88195.88195.88193.00-
Feb 08, 2024192.34192.34192.34192.34189.51-
Feb 07, 2024193.36193.36193.36193.36190.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...