Schneider Electric S.E. (SU.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 11:51AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 216.35 | 218.40 | 216.05 | 218.40 | 218.40 | 78,308 |
| May 03, 2024 | 214.60 | 217.55 | 213.80 | 216.30 | 216.30 | 484,989 |
| May 02, 2024 | 214.55 | 215.30 | 212.50 | 213.50 | 213.50 | 677,273 |
| Apr 30, 2024 | 216.90 | 217.75 | 214.35 | 215.10 | 215.10 | 762,591 |
| Apr 29, 2024 | 218.00 | 218.85 | 215.65 | 216.05 | 216.05 | 556,825 |
| Apr 26, 2024 | 213.75 | 218.10 | 212.85 | 217.35 | 217.35 | 845,995 |
| Apr 25, 2024 | 215.00 | 215.10 | 208.50 | 211.40 | 211.40 | 744,725 |
| Apr 24, 2024 | 209.60 | 215.50 | 208.30 | 212.65 | 212.65 | 1,110,405 |
| Apr 23, 2024 | 205.40 | 209.75 | 205.35 | 209.15 | 209.15 | 605,044 |
| Apr 22, 2024 | 209.70 | 210.55 | 204.55 | 204.60 | 204.60 | 1,058,673 |
| Apr 19, 2024 | 206.35 | 212.30 | 206.30 | 208.40 | 208.40 | 1,339,427 |
| Apr 18, 2024 | 214.40 | 216.80 | 213.60 | 215.35 | 215.35 | 1,181,071 |
| Apr 17, 2024 | 207.90 | 213.05 | 207.90 | 209.50 | 209.50 | 619,581 |
| Apr 16, 2024 | 207.70 | 209.30 | 206.40 | 208.70 | 208.70 | 671,828 |
| Apr 15, 2024 | 210.65 | 215.55 | 210.60 | 212.10 | 212.10 | 650,753 |
| Apr 12, 2024 | 211.00 | 212.35 | 208.10 | 209.40 | 209.40 | 666,947 |
| Apr 11, 2024 | 208.90 | 210.80 | 206.65 | 209.00 | 209.00 | 671,326 |
| Apr 10, 2024 | 208.70 | 209.85 | 204.70 | 208.85 | 208.85 | 714,386 |
| Apr 09, 2024 | 209.40 | 209.40 | 205.60 | 206.65 | 206.65 | 534,134 |
| Apr 08, 2024 | 208.00 | 211.50 | 207.60 | 209.75 | 209.75 | 714,305 |
| Apr 05, 2024 | 204.00 | 207.65 | 204.00 | 207.65 | 207.65 | 888,956 |
| Apr 04, 2024 | 206.95 | 208.15 | 205.30 | 208.05 | 208.05 | 621,446 |
| Apr 03, 2024 | 204.55 | 206.80 | 204.20 | 206.20 | 206.20 | 847,966 |
| Apr 02, 2024 | 207.95 | 209.60 | 203.80 | 204.35 | 204.35 | 1,296,854 |
| Mar 28, 2024 | 209.55 | 211.25 | 208.40 | 209.65 | 209.65 | 810,844 |
| Mar 27, 2024 | 214.50 | 216.15 | 205.60 | 209.30 | 209.30 | 1,523,287 |
| Mar 26, 2024 | 213.95 | 215.65 | 213.45 | 215.45 | 215.45 | 590,591 |
| Mar 25, 2024 | 218.00 | 218.50 | 214.95 | 214.95 | 214.95 | 659,241 |
| Mar 22, 2024 | 217.15 | 218.40 | 215.95 | 218.05 | 218.05 | 641,958 |
| Mar 21, 2024 | 217.20 | 217.30 | 213.45 | 216.90 | 216.90 | 632,725 |
| Mar 20, 2024 | 215.60 | 217.80 | 214.65 | 215.25 | 215.25 | 563,515 |
| Mar 19, 2024 | 214.90 | 217.75 | 213.00 | 215.30 | 215.30 | 604,970 |
| Mar 18, 2024 | 216.25 | 217.35 | 214.20 | 214.70 | 214.70 | 520,023 |
| Mar 15, 2024 | 215.55 | 217.65 | 214.95 | 215.00 | 215.00 | 1,886,632 |
| Mar 14, 2024 | 214.90 | 216.95 | 213.70 | 215.15 | 215.15 | 992,320 |
| Mar 13, 2024 | 210.00 | 214.80 | 209.55 | 213.70 | 213.70 | 814,664 |
| Mar 12, 2024 | 209.55 | 210.00 | 206.25 | 209.25 | 209.25 | 778,564 |
| Mar 11, 2024 | 209.85 | 210.25 | 207.50 | 208.45 | 208.45 | 602,836 |
| Mar 08, 2024 | 210.55 | 213.10 | 210.30 | 212.05 | 212.05 | 576,535 |
| Mar 07, 2024 | 206.80 | 212.00 | 206.80 | 211.30 | 211.30 | 636,450 |
| Mar 06, 2024 | 206.50 | 209.45 | 205.55 | 208.80 | 208.80 | 579,308 |
| Mar 05, 2024 | 211.95 | 212.25 | 207.20 | 207.95 | 207.95 | 651,855 |
| Mar 04, 2024 | 211.05 | 212.40 | 209.90 | 212.40 | 212.40 | 477,601 |
| Mar 01, 2024 | 210.70 | 211.75 | 207.60 | 209.90 | 209.90 | 508,059 |
| Feb 29, 2024 | 207.25 | 210.50 | 206.95 | 209.80 | 209.80 | 1,456,244 |
| Feb 28, 2024 | 206.25 | 208.40 | 205.30 | 207.40 | 207.40 | 719,361 |
| Feb 27, 2024 | 208.00 | 209.20 | 205.50 | 205.50 | 205.50 | 859,070 |
| Feb 26, 2024 | 209.20 | 210.35 | 208.50 | 210.00 | 210.00 | 370,613 |
| Feb 23, 2024 | 207.25 | 210.35 | 205.70 | 209.80 | 209.80 | 872,582 |
| Feb 22, 2024 | 204.75 | 207.55 | 203.15 | 207.55 | 207.55 | 1,117,782 |
| Feb 21, 2024 | 201.35 | 202.75 | 199.18 | 202.50 | 202.50 | 710,651 |
| Feb 20, 2024 | 202.05 | 202.65 | 200.30 | 201.15 | 201.15 | 531,166 |
| Feb 19, 2024 | 200.65 | 203.00 | 199.80 | 203.00 | 203.00 | 485,225 |
| Feb 16, 2024 | 197.72 | 201.95 | 197.36 | 201.90 | 201.90 | 996,613 |
| Feb 15, 2024 | 199.02 | 202.70 | 197.98 | 198.26 | 198.26 | 930,679 |
| Feb 14, 2024 | 191.44 | 196.04 | 191.38 | 195.40 | 195.40 | 680,604 |
| Feb 13, 2024 | 195.50 | 195.64 | 189.32 | 191.82 | 191.82 | 830,745 |
| Feb 12, 2024 | 196.52 | 197.08 | 194.48 | 195.08 | 195.08 | 501,462 |
| Feb 09, 2024 | 195.12 | 197.26 | 194.90 | 195.96 | 195.96 | 799,718 |
| Feb 08, 2024 | 193.00 | 196.82 | 192.64 | 196.12 | 196.12 | 668,165 |
| Feb 07, 2024 | 192.84 | 193.34 | 192.18 | 192.30 | 192.30 | 819,475 |
| Feb 06, 2024 | 190.00 | 193.64 | 189.84 | 193.20 | 193.20 | 956,897 |
| Feb 05, 2024 | 187.88 | 188.96 | 187.10 | 188.00 | 188.00 | 630,259 |
| Feb 02, 2024 | 187.28 | 189.66 | 187.20 | 188.70 | 188.70 | 802,241 |
| Feb 01, 2024 | 182.82 | 187.24 | 182.34 | 185.70 | 185.70 | 676,848 |
| Jan 31, 2024 | 184.18 | 185.80 | 182.22 | 182.90 | 182.90 | 932,432 |
| Jan 30, 2024 | 183.40 | 184.92 | 183.18 | 184.50 | 184.50 | 484,659 |
| Jan 29, 2024 | 182.80 | 182.86 | 180.92 | 182.52 | 182.52 | 469,379 |
| Jan 26, 2024 | 182.58 | 184.52 | 180.98 | 183.12 | 183.12 | 685,951 |
| Jan 25, 2024 | 181.96 | 182.98 | 180.74 | 182.70 | 182.70 | 410,760 |
| Jan 24, 2024 | 180.64 | 182.72 | 180.54 | 182.50 | 182.50 | 635,888 |
| Jan 23, 2024 | 181.30 | 181.66 | 179.22 | 179.68 | 179.68 | 625,420 |
| Jan 22, 2024 | 180.76 | 181.44 | 178.88 | 180.00 | 180.00 | 493,542 |
| Jan 19, 2024 | 180.36 | 180.74 | 177.02 | 177.50 | 177.50 | 750,636 |
| Jan 18, 2024 | 175.00 | 178.88 | 175.00 | 178.52 | 178.52 | 682,008 |
| Jan 17, 2024 | 174.14 | 175.32 | 173.28 | 175.32 | 175.32 | 769,118 |
| Jan 16, 2024 | 174.52 | 176.60 | 173.46 | 176.40 | 176.40 | 521,651 |
| Jan 15, 2024 | 177.40 | 177.60 | 175.36 | 175.84 | 175.84 | 502,603 |
| Jan 12, 2024 | 175.96 | 178.62 | 175.82 | 178.42 | 178.42 | 801,367 |
| Jan 11, 2024 | 175.40 | 176.72 | 174.28 | 174.50 | 174.50 | 756,211 |
| Jan 10, 2024 | 174.98 | 175.00 | 173.16 | 174.18 | 174.18 | 483,277 |
| Jan 09, 2024 | 174.00 | 174.22 | 172.34 | 173.92 | 173.92 | 658,915 |
| Jan 08, 2024 | 172.48 | 174.26 | 171.62 | 174.22 | 174.22 | 512,289 |
| Jan 05, 2024 | 173.98 | 173.98 | 171.10 | 173.10 | 173.10 | 682,098 |
| Jan 04, 2024 | 174.70 | 175.48 | 173.74 | 175.10 | 175.10 | 723,517 |
| Jan 03, 2024 | 178.36 | 178.36 | 173.36 | 174.92 | 174.92 | 725,669 |
| Jan 02, 2024 | 181.80 | 181.98 | 177.96 | 178.88 | 178.88 | 575,439 |
| Dec 29, 2023 | 181.88 | 182.66 | 181.18 | 181.78 | 181.78 | 344,691 |
| Dec 28, 2023 | 182.30 | 182.94 | 181.36 | 181.36 | 181.36 | 324,705 |
| Dec 27, 2023 | 181.18 | 182.54 | 181.18 | 181.90 | 181.90 | 409,786 |
| Dec 22, 2023 | 180.00 | 181.52 | 179.62 | 180.96 | 180.96 | 475,196 |
| Dec 21, 2023 | 180.24 | 180.94 | 179.38 | 180.44 | 180.44 | 614,332 |
| Dec 20, 2023 | 180.06 | 182.04 | 179.74 | 181.02 | 181.02 | 581,864 |
| Dec 19, 2023 | 181.00 | 181.94 | 180.44 | 180.44 | 180.44 | 791,741 |
| Dec 18, 2023 | 179.66 | 181.40 | 179.32 | 181.02 | 181.02 | 864,859 |
| Dec 15, 2023 | 179.50 | 181.84 | 179.20 | 181.14 | 181.14 | 1,953,435 |
| Dec 14, 2023 | 178.50 | 180.30 | 177.92 | 179.00 | 179.00 | 1,019,168 |
| Dec 13, 2023 | 177.72 | 178.22 | 176.40 | 176.56 | 176.56 | 740,229 |
| Dec 12, 2023 | 176.58 | 177.84 | 176.40 | 176.96 | 176.96 | 707,467 |
| Dec 11, 2023 | 174.94 | 177.62 | 174.68 | 176.56 | 176.56 | 860,932 |
| *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.