Singapore markets closed

Schneider Electric S.E. (0NWV.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
221.35-8.25 (-3.59%)
At close: 05:38PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024227.73229.65219.60221.35221.35160,605
13 Jun 2024236.00237.15229.30229.60229.6053,861
12 Jun 2024226.77237.15224.45237.13237.13860,340
11 Jun 2024233.00230.75224.30225.82225.82448,411
10 Jun 2024224.52228.25223.00227.27227.2728,972
07 Jun 2024227.93230.15223.65227.05227.05766,448
06 Jun 2024230.35231.75227.15229.27229.27750,561
05 Jun 2024226.63229.90223.05227.77227.771,055,615
04 Jun 2024226.52227.05222.70224.18224.1895,334
03 Jun 2024232.25230.80226.35226.68226.681,016,868
31 May 2024228.10230.05226.00226.02226.021,022,885
30 May 2024227.00228.90224.85228.50228.50206,449
29 May 2024230.00234.10226.35226.68226.68405,168
28 May 2024236.52236.55230.80231.88231.8862,030
28 May 20243.5 Dividend
24 May 2024225.00238.20231.45237.55234.0574,602
23 May 2024238.57237.90231.65235.32231.861,366,034
22 May 2024235.00235.50229.85233.43229.991,081,042
21 May 2024231.35233.40229.70231.65228.242,560,517
20 May 2024229.30232.00227.75231.30227.89213,262
17 May 2024232.25232.85227.55229.07225.702,044,289
16 May 2024239.88240.20232.75232.77229.3544,683
15 May 2024235.40236.75232.20236.27232.791,349,017
14 May 2024234.25235.65231.15233.43229.99930,415
13 May 2024233.05235.45231.75233.27229.84344,760
10 May 2024240.45234.00228.35232.43229.00235,278
09 May 2024226.00229.66224.50228.88225.50280,751
08 May 2024222.40227.15222.40226.40223.06391,208
07 May 2024221.00222.35218.25222.07218.80119,337
03 May 2024215.20217.55212.20215.90212.7247,265
02 May 2024214.88216.40212.60213.82210.6755,763
01 May 2024215.10215.10215.00214.63211.4628,728
30 Apr 2024217.00218.70214.45214.63211.46159,988
29 Apr 2024218.00218.80215.65216.13212.9423,170
26 Apr 2024212.30218.10210.10217.77214.57457,365
25 Apr 2024215.25216.30208.55212.07208.951,151,512
24 Apr 2024209.01215.50207.85212.30209.17863,542
23 Apr 2024205.40209.70203.35209.57206.49660,706
22 Apr 2024209.68211.35204.49204.82201.812,463,066
19 Apr 2024208.90216.65206.30208.98205.901,871,425
18 Apr 2024215.00216.65208.20216.07212.89783,109
17 Apr 2024208.54213.10206.70209.50206.41203,141
16 Apr 2024208.43213.40206.55208.43205.35227,746
15 Apr 2024210.63215.55208.10212.13209.00788,263
12 Apr 2024211.30212.35207.70209.18206.091,210,572
11 Apr 2024208.78210.80206.70208.57205.50252,135
10 Apr 2024210.39209.85204.69209.23206.141,105,250
09 Apr 2024205.01211.05205.65206.95203.90621,095
08 Apr 2024208.00211.50206.40210.05206.961,804,694
05 Apr 2024204.00209.30202.85207.32204.271,783,490
04 Apr 2024208.39208.15204.95207.43204.37725,918
03 Apr 2024202.49206.70204.35205.98202.94551,862
02 Apr 2024208.20210.95203.75204.25201.241,259,831
28 Mar 2024209.15211.20208.00209.43206.34677,133
27 Mar 2024212.45216.75205.70208.93205.85732,488
26 Mar 2024213.93216.25212.30215.30212.13475,237
25 Mar 2024218.30218.50214.93215.35212.18334,132
22 Mar 2024216.93218.40215.95218.15214.94562,638
21 Mar 2024218.88218.80213.45216.73213.53286,090
20 Mar 2024214.57217.75214.70215.13211.961,586,683
19 Mar 2024214.68217.65213.05215.27212.10338,946
18 Mar 2024218.57217.65213.70214.52211.36503,553
15 Mar 2024215.68217.50213.70215.98212.791,239,836
14 Mar 2024215.00216.95209.25215.23212.051,402,793
13 Mar 2024210.00214.97207.95214.27211.121,371,254
12 Mar 2024210.00210.80206.30209.52206.441,061,446
11 Mar 2024211.73213.35207.60208.18205.111,020,974
08 Mar 2024210.57213.05209.20212.38209.25168,126
07 Mar 2024210.00211.95205.75211.95208.83327,813
06 Mar 2024207.29209.40205.45209.07205.99696,619
05 Mar 2024212.00213.70207.25207.85204.791,023,662
04 Mar 2024211.00212.40209.95211.73208.61210,278
01 Mar 2024211.15212.30207.60209.27206.19187,099
29 Feb 2024207.54210.40206.15209.70206.61976,161
28 Feb 2024206.35208.20204.25207.82204.76832,667
27 Feb 2024208.00211.30205.46205.82202.79359,541
26 Feb 2024209.83210.30208.10209.73206.63115,425
23 Feb 2024207.20210.30205.88209.48206.39385,569
22 Feb 2024204.90207.56201.25207.13204.07277,941
21 Feb 2024200.00203.00199.36201.88198.905,072,926
20 Feb 2024202.00204.25200.35201.57198.611,208,586
19 Feb 2024200.00203.15199.38202.18199.20437,646
16 Feb 2024197.72201.90196.44201.88198.90361,024
15 Feb 2024198.39202.70194.22198.23195.31342,411
14 Feb 2024192.01195.96190.48195.67192.79275,373
13 Feb 2024195.40196.34189.30191.70188.88492,131
12 Feb 2024196.82197.04194.50194.84191.97314,039
09 Feb 2024195.01197.30193.98196.69193.79449,683
08 Feb 2024193.01196.80191.14195.51192.63754,801
07 Feb 2024192.68194.36191.74192.51189.67381,445
06 Feb 2024189.87193.60186.86192.98190.14545,560
05 Feb 2024188.00189.84186.92188.02185.25443,151
02 Feb 2024187.89189.66184.58188.81186.03336,555
01 Feb 2024182.10187.20181.56185.22182.49861,755
31 Jan 2024183.85185.68182.26182.74180.05325,211
30 Jan 2024183.41184.92181.42184.41181.69138,292
29 Jan 2024182.88184.22180.94182.10179.42273,850
26 Jan 2024182.67184.52181.12183.43180.73552,273
25 Jan 2024182.40183.60180.76182.52179.83210,570
24 Jan 2024179.85182.68178.60182.41179.72308,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...