Singapore markets close in 3 hours 44 minutes
Straits Times Index
3,075.86 -1.30 (-0.04%) Nikkei
33,387.62 +611.80 (+1.87%) Hang Seng
16,439.13 +111.27 (+0.68%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,756.28 +1,919.76 (+4.59%) CMC Crypto 200
894.39 +33.84 (+3.93%)
Schneider Electric S.E. (SU.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 168.22 | 170.56 | 168.06 | 170.02 | 170.02 | 662,391 |
| 04 Dec 2023 | 169.40 | 169.80 | 168.08 | 168.08 | 168.08 | 627,164 |
| 01 Dec 2023 | 169.26 | 170.54 | 168.94 | 169.80 | 169.80 | 602,576 |
| 30 Nov 2023 | 167.10 | 169.16 | 167.04 | 168.62 | 168.62 | 1,672,396 |
| 29 Nov 2023 | 166.10 | 167.28 | 165.90 | 167.20 | 167.20 | 714,922 |
| 28 Nov 2023 | 165.00 | 166.10 | 164.20 | 166.04 | 166.04 | 706,174 |
| 27 Nov 2023 | 165.70 | 166.56 | 165.52 | 165.70 | 165.70 | 735,675 |
| 24 Nov 2023 | 164.10 | 166.46 | 164.10 | 166.28 | 166.28 | 669,715 |
| 23 Nov 2023 | 165.14 | 166.26 | 164.54 | 164.70 | 164.70 | 494,527 |
| 22 Nov 2023 | 164.14 | 166.44 | 164.06 | 165.24 | 165.24 | 693,939 |
| 21 Nov 2023 | 164.36 | 164.80 | 163.28 | 163.88 | 163.88 | 718,963 |
| 20 Nov 2023 | 164.64 | 165.92 | 163.30 | 163.30 | 163.30 | 1,086,285 |
| 17 Nov 2023 | 164.48 | 166.88 | 164.34 | 166.02 | 166.02 | 1,078,240 |
| 16 Nov 2023 | 165.28 | 165.90 | 164.06 | 164.06 | 164.06 | 881,081 |
| 15 Nov 2023 | 164.50 | 165.80 | 164.16 | 164.46 | 164.46 | 904,109 |
| 14 Nov 2023 | 161.34 | 164.44 | 160.30 | 163.98 | 163.98 | 1,035,261 |
| 13 Nov 2023 | 160.82 | 162.08 | 159.84 | 160.74 | 160.74 | 780,185 |
| 10 Nov 2023 | 161.68 | 162.52 | 159.60 | 160.80 | 160.80 | 1,166,384 |
| 09 Nov 2023 | 158.44 | 163.66 | 157.80 | 163.36 | 163.36 | 1,782,431 |
| 08 Nov 2023 | 148.72 | 152.32 | 147.66 | 150.90 | 150.90 | 656,060 |
| 07 Nov 2023 | 148.42 | 150.38 | 147.04 | 149.42 | 149.42 | 606,605 |
| 06 Nov 2023 | 151.34 | 151.80 | 149.04 | 149.24 | 149.24 | 595,508 |
| 03 Nov 2023 | 149.68 | 151.84 | 149.16 | 150.70 | 150.70 | 756,741 |
| 02 Nov 2023 | 147.08 | 151.50 | 146.74 | 149.48 | 149.48 | 1,024,667 |
| 01 Nov 2023 | 145.14 | 146.30 | 144.00 | 145.22 | 145.22 | 738,334 |
| 31 Oct 2023 | 142.74 | 145.76 | 142.40 | 144.98 | 144.98 | 1,108,049 |
| 30 Oct 2023 | 144.54 | 144.66 | 142.44 | 142.84 | 142.84 | 673,717 |
| 27 Oct 2023 | 141.16 | 143.96 | 139.44 | 143.06 | 143.06 | 1,099,928 |
| 26 Oct 2023 | 135.02 | 140.56 | 134.38 | 140.02 | 140.02 | 1,118,195 |
| 25 Oct 2023 | 139.20 | 140.02 | 137.34 | 139.98 | 139.98 | 961,041 |
| 24 Oct 2023 | 141.80 | 141.80 | 137.72 | 139.42 | 139.42 | 1,125,582 |
| 23 Oct 2023 | 141.34 | 142.04 | 140.14 | 141.92 | 141.92 | 698,476 |
| 20 Oct 2023 | 143.96 | 144.00 | 141.14 | 141.44 | 141.44 | 1,266,851 |
| 19 Oct 2023 | 145.80 | 146.94 | 145.06 | 145.74 | 145.74 | 812,380 |
| 18 Oct 2023 | 150.60 | 150.74 | 145.58 | 147.10 | 147.10 | 1,065,570 |
| 17 Oct 2023 | 151.50 | 152.52 | 150.36 | 151.90 | 151.90 | 476,075 |
| 16 Oct 2023 | 153.68 | 153.78 | 151.10 | 152.16 | 152.16 | 587,682 |
| 13 Oct 2023 | 156.24 | 156.56 | 152.86 | 153.12 | 153.12 | 720,949 |
| 12 Oct 2023 | 158.54 | 158.70 | 156.04 | 156.30 | 156.30 | 722,078 |
| 11 Oct 2023 | 156.48 | 157.48 | 155.84 | 157.26 | 157.26 | 817,609 |
| 10 Oct 2023 | 154.14 | 157.14 | 153.72 | 156.70 | 156.70 | 737,661 |
| 09 Oct 2023 | 154.68 | 154.90 | 152.22 | 152.60 | 152.60 | 525,332 |
| 06 Oct 2023 | 154.80 | 155.66 | 153.28 | 155.58 | 155.58 | 600,201 |
| 05 Oct 2023 | 153.84 | 155.12 | 153.62 | 154.14 | 154.14 | 375,079 |
| 04 Oct 2023 | 154.10 | 155.28 | 152.52 | 153.82 | 153.82 | 640,816 |
| 03 Oct 2023 | 153.78 | 155.94 | 153.52 | 154.66 | 154.66 | 729,231 |
| 02 Oct 2023 | 157.30 | 158.36 | 153.38 | 154.78 | 154.78 | 719,293 |
| 29 Sept 2023 | 157.48 | 159.20 | 156.86 | 156.98 | 156.98 | 898,007 |
| 28 Sept 2023 | 155.62 | 156.56 | 153.96 | 156.50 | 156.50 | 498,866 |
| 27 Sept 2023 | 153.28 | 156.28 | 152.78 | 155.32 | 155.32 | 773,195 |
| 26 Sept 2023 | 153.66 | 154.82 | 152.20 | 152.92 | 152.92 | 811,358 |
| 25 Sept 2023 | 153.94 | 155.50 | 152.50 | 155.38 | 155.38 | 784,163 |
| 22 Sept 2023 | 153.86 | 154.70 | 152.74 | 154.14 | 154.14 | 759,933 |
| 21 Sept 2023 | 156.10 | 156.38 | 154.62 | 155.00 | 155.00 | 770,841 |
| 20 Sept 2023 | 156.14 | 158.44 | 155.76 | 157.96 | 157.96 | 727,051 |
| 19 Sept 2023 | 155.50 | 156.76 | 154.78 | 155.64 | 155.64 | 796,690 |
| 18 Sept 2023 | 157.34 | 158.00 | 156.26 | 156.92 | 156.92 | 635,109 |
| 15 Sept 2023 | 157.88 | 158.44 | 157.06 | 157.44 | 157.44 | 1,997,743 |
| 14 Sept 2023 | 153.32 | 156.08 | 151.40 | 155.78 | 155.78 | 1,341,288 |
| 13 Sept 2023 | 155.24 | 155.46 | 151.90 | 153.38 | 153.38 | 1,057,641 |
| 12 Sept 2023 | 158.34 | 158.36 | 156.42 | 156.64 | 156.64 | 717,215 |
| 11 Sept 2023 | 158.00 | 158.46 | 156.86 | 157.40 | 157.40 | 569,090 |
| 08 Sept 2023 | 157.24 | 157.92 | 154.08 | 157.12 | 157.12 | 664,279 |
| 07 Sept 2023 | 157.24 | 157.92 | 156.26 | 156.98 | 156.98 | 641,673 |
| 06 Sept 2023 | 155.32 | 158.52 | 155.02 | 157.74 | 157.74 | 567,674 |
| 05 Sept 2023 | 156.00 | 157.48 | 155.16 | 156.72 | 156.72 | 558,714 |
| 04 Sept 2023 | 158.50 | 159.34 | 156.88 | 157.26 | 157.26 | 343,447 |
| 01 Sept 2023 | 158.68 | 159.38 | 157.38 | 157.44 | 157.44 | 618,356 |
| 31 Aug 2023 | 160.66 | 160.66 | 158.58 | 158.58 | 158.58 | 1,590,174 |
| 30 Aug 2023 | 161.26 | 161.46 | 158.82 | 159.86 | 159.86 | 453,904 |
| 29 Aug 2023 | 158.32 | 160.44 | 158.32 | 160.44 | 160.44 | 822,383 |
| 28 Aug 2023 | 158.58 | 159.52 | 157.34 | 158.86 | 158.86 | 573,365 |
| 25 Aug 2023 | 154.84 | 157.96 | 154.84 | 156.52 | 156.52 | 617,461 |
| 24 Aug 2023 | 159.14 | 160.62 | 155.78 | 155.90 | 155.90 | 915,540 |
| 23 Aug 2023 | 156.22 | 157.50 | 155.96 | 157.08 | 157.08 | 562,800 |
| 22 Aug 2023 | 156.10 | 157.04 | 155.30 | 155.98 | 155.98 | 561,623 |
| 21 Aug 2023 | 153.50 | 156.00 | 153.50 | 154.86 | 154.86 | 614,614 |
| 18 Aug 2023 | 153.98 | 155.16 | 152.74 | 154.32 | 154.32 | 678,462 |
| 17 Aug 2023 | 157.20 | 157.90 | 154.48 | 154.64 | 154.64 | 743,734 |
| 16 Aug 2023 | 157.78 | 160.26 | 157.38 | 158.36 | 158.36 | 557,082 |
| 15 Aug 2023 | 160.30 | 160.86 | 157.38 | 158.34 | 158.34 | 477,141 |
| 14 Aug 2023 | 159.16 | 160.54 | 158.82 | 160.04 | 160.04 | 459,836 |
| 11 Aug 2023 | 159.96 | 160.72 | 158.64 | 159.34 | 159.34 | 566,192 |
| 10 Aug 2023 | 161.00 | 163.00 | 156.98 | 160.52 | 160.52 | 969,135 |
| 09 Aug 2023 | 161.36 | 162.68 | 160.38 | 160.68 | 160.68 | 557,861 |
| 08 Aug 2023 | 160.08 | 161.64 | 158.12 | 158.98 | 158.98 | 759,430 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 160.16 | 161.48 | 158.80 | 160.96 | 160.96 | 650,965 |
| 03 Aug 2023 | 159.94 | 161.20 | 159.44 | 159.94 | 159.94 | 783,137 |
| 02 Aug 2023 | 158.96 | 162.52 | 158.48 | 162.12 | 162.12 | 1,137,835 |
| 01 Aug 2023 | 161.90 | 162.06 | 160.42 | 160.66 | 160.66 | 523,865 |
| 31 Jul 2023 | 162.80 | 163.32 | 161.14 | 162.04 | 162.04 | 760,600 |
| 28 Jul 2023 | 162.54 | 164.00 | 160.52 | 162.14 | 162.14 | 937,884 |
| 27 Jul 2023 | 160.22 | 165.32 | 156.06 | 164.38 | 164.38 | 1,142,855 |
| 26 Jul 2023 | 162.70 | 162.94 | 158.50 | 160.22 | 160.22 | 935,896 |
| 25 Jul 2023 | 163.38 | 163.70 | 161.76 | 163.50 | 163.50 | 460,629 |
| 24 Jul 2023 | 162.12 | 163.40 | 161.66 | 162.92 | 162.92 | 398,837 |
| 21 Jul 2023 | 159.96 | 162.74 | 159.10 | 162.58 | 162.58 | 707,364 |
| 20 Jul 2023 | 157.18 | 160.62 | 156.10 | 160.30 | 160.30 | 747,179 |
| 19 Jul 2023 | 162.20 | 162.24 | 157.86 | 157.86 | 157.86 | 831,553 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.