Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,134.34 +169.58 (+0.74%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Schneider Electric S.E. (SU.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:37PM CET
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 147.96 | 148.78 | 146.24 | 147.88 | 147.88 | 823,124 |
| 26 Jan 2023 | 147.08 | 147.92 | 146.38 | 146.84 | 146.84 | 715,464 |
| 25 Jan 2023 | 146.40 | 146.64 | 144.30 | 145.90 | 145.90 | 601,056 |
| 24 Jan 2023 | 146.88 | 147.40 | 145.16 | 146.08 | 146.08 | 771,687 |
| 23 Jan 2023 | 144.18 | 145.68 | 143.68 | 145.58 | 145.58 | 618,079 |
| 20 Jan 2023 | 143.88 | 144.66 | 143.06 | 143.44 | 143.44 | 1,025,330 |
| 19 Jan 2023 | 147.08 | 147.66 | 142.68 | 142.98 | 142.98 | 1,313,554 |
| 18 Jan 2023 | 148.50 | 149.36 | 146.60 | 148.34 | 148.34 | 842,034 |
| 17 Jan 2023 | 147.36 | 148.72 | 146.88 | 148.16 | 148.16 | 1,104,893 |
| 16 Jan 2023 | 148.94 | 148.94 | 147.14 | 147.34 | 147.34 | 560,863 |
| 13 Jan 2023 | 147.42 | 149.36 | 146.40 | 148.38 | 148.38 | 776,456 |
| 12 Jan 2023 | 147.78 | 148.50 | 145.20 | 147.06 | 147.06 | 980,234 |
| 11 Jan 2023 | 144.46 | 147.70 | 143.90 | 146.78 | 146.78 | 911,558 |
| 10 Jan 2023 | 144.84 | 145.38 | 143.32 | 144.28 | 144.28 | 835,595 |
| 09 Jan 2023 | 142.06 | 145.66 | 141.90 | 144.82 | 144.82 | 947,713 |
| 06 Jan 2023 | 140.36 | 141.90 | 138.52 | 141.90 | 141.90 | 706,224 |
| 05 Jan 2023 | 139.80 | 140.70 | 138.20 | 139.62 | 139.62 | 772,250 |
| 04 Jan 2023 | 137.98 | 140.90 | 136.42 | 139.80 | 139.80 | 1,110,524 |
| 03 Jan 2023 | 132.24 | 135.04 | 132.16 | 133.90 | 133.90 | 734,903 |
| 02 Jan 2023 | 132.26 | 133.08 | 131.72 | 132.74 | 132.74 | 459,599 |
| 30 Dec 2022 | 132.22 | 133.14 | 130.56 | 130.72 | 130.72 | 498,150 |
| 29 Dec 2022 | 131.94 | 133.50 | 131.28 | 133.50 | 133.50 | 458,912 |
| 28 Dec 2022 | 132.60 | 133.28 | 131.82 | 131.82 | 131.82 | 350,121 |
| 27 Dec 2022 | 133.48 | 133.50 | 131.68 | 132.48 | 132.48 | 361,096 |
| 23 Dec 2022 | 131.44 | 132.24 | 130.32 | 131.18 | 131.18 | 403,565 |
| 22 Dec 2022 | 133.28 | 134.10 | 130.40 | 130.84 | 130.84 | 591,438 |
| 21 Dec 2022 | 131.30 | 133.92 | 131.14 | 133.92 | 133.92 | 855,941 |
| 20 Dec 2022 | 130.00 | 131.54 | 129.56 | 130.72 | 130.72 | 701,693 |
| 19 Dec 2022 | 131.52 | 132.18 | 130.64 | 131.96 | 131.96 | 748,824 |
| 16 Dec 2022 | 132.08 | 133.46 | 130.06 | 130.82 | 130.82 | 1,830,791 |
| 15 Dec 2022 | 138.32 | 138.50 | 131.80 | 132.78 | 132.78 | 1,314,616 |
| 14 Dec 2022 | 140.34 | 140.34 | 138.00 | 139.50 | 139.50 | 908,599 |
| 13 Dec 2022 | 137.78 | 143.22 | 136.88 | 141.04 | 141.04 | 1,244,604 |
| 12 Dec 2022 | 137.44 | 138.16 | 136.32 | 137.16 | 137.16 | 835,834 |
| 09 Dec 2022 | 137.06 | 138.48 | 136.06 | 138.38 | 138.38 | 916,244 |
| 08 Dec 2022 | 137.24 | 137.82 | 135.48 | 136.08 | 136.08 | 765,365 |
| 07 Dec 2022 | 137.50 | 138.48 | 135.88 | 137.54 | 137.54 | 1,077,353 |
| 06 Dec 2022 | 139.50 | 139.70 | 137.06 | 138.24 | 138.24 | 933,826 |
| 05 Dec 2022 | 140.30 | 141.08 | 139.30 | 139.50 | 139.50 | 685,378 |
| 02 Dec 2022 | 139.78 | 140.98 | 137.34 | 140.48 | 140.48 | 756,800 |
| 01 Dec 2022 | 141.86 | 141.94 | 139.68 | 141.12 | 141.12 | 751,272 |
| 30 Nov 2022 | 139.78 | 140.50 | 138.52 | 138.92 | 138.92 | 1,800,616 |
| 29 Nov 2022 | 140.80 | 141.28 | 138.48 | 138.88 | 138.88 | 906,134 |
| 28 Nov 2022 | 141.96 | 142.24 | 140.82 | 141.08 | 141.08 | 722,788 |
| 25 Nov 2022 | 142.52 | 143.16 | 141.70 | 142.32 | 142.32 | 692,485 |
| 24 Nov 2022 | 142.50 | 143.94 | 142.00 | 142.78 | 142.78 | 469,730 |
| 23 Nov 2022 | 140.86 | 142.32 | 139.84 | 142.08 | 142.08 | 571,737 |
| 22 Nov 2022 | 140.54 | 141.40 | 139.48 | 140.86 | 140.86 | 656,314 |
| 21 Nov 2022 | 141.20 | 141.70 | 139.58 | 140.80 | 140.80 | 845,452 |
| 18 Nov 2022 | 140.64 | 142.96 | 139.10 | 142.28 | 142.28 | 1,360,448 |
| 17 Nov 2022 | 140.40 | 141.56 | 136.84 | 138.40 | 138.40 | 1,011,589 |
| 16 Nov 2022 | 140.66 | 141.30 | 137.56 | 138.54 | 138.54 | 991,838 |
| 15 Nov 2022 | 142.88 | 143.20 | 139.78 | 140.98 | 140.98 | 959,152 |
| 14 Nov 2022 | 142.42 | 142.76 | 139.64 | 141.14 | 141.14 | 818,946 |
| 11 Nov 2022 | 141.34 | 142.50 | 139.38 | 141.98 | 141.98 | 1,150,582 |
| 10 Nov 2022 | 134.14 | 140.90 | 132.50 | 140.58 | 140.58 | 1,192,761 |
| 09 Nov 2022 | 135.04 | 136.00 | 133.76 | 134.56 | 134.56 | 683,737 |
| 08 Nov 2022 | 132.62 | 135.28 | 131.66 | 135.00 | 135.00 | 639,857 |
| 07 Nov 2022 | 131.06 | 133.76 | 130.86 | 132.80 | 132.80 | 791,776 |
| 04 Nov 2022 | 128.00 | 133.24 | 127.82 | 131.64 | 131.64 | 990,798 |
| 03 Nov 2022 | 126.32 | 127.96 | 124.80 | 127.60 | 127.60 | 877,091 |
| 02 Nov 2022 | 130.42 | 131.22 | 129.30 | 129.40 | 129.40 | 848,434 |
| 01 Nov 2022 | 129.86 | 131.88 | 129.36 | 129.64 | 129.64 | 658,728 |
| 31 Oct 2022 | 130.32 | 130.44 | 127.18 | 128.26 | 128.26 | 906,249 |
| 28 Oct 2022 | 127.10 | 130.46 | 125.88 | 130.22 | 130.22 | 859,939 |
| 27 Oct 2022 | 129.98 | 130.46 | 125.78 | 128.04 | 128.04 | 1,268,807 |
| 26 Oct 2022 | 131.38 | 133.66 | 131.30 | 132.56 | 132.56 | 1,023,922 |
| 25 Oct 2022 | 128.90 | 132.42 | 127.14 | 131.30 | 131.30 | 1,013,807 |
| 24 Oct 2022 | 127.00 | 128.76 | 125.64 | 127.60 | 127.60 | 719,285 |
| 21 Oct 2022 | 124.70 | 126.02 | 122.12 | 125.42 | 125.42 | 690,243 |
| 20 Oct 2022 | 125.30 | 125.74 | 123.50 | 125.74 | 125.74 | 751,088 |
| 19 Oct 2022 | 127.58 | 127.90 | 125.46 | 125.46 | 125.46 | 755,622 |
| 18 Oct 2022 | 127.16 | 130.04 | 125.80 | 127.24 | 127.24 | 898,693 |
| 17 Oct 2022 | 122.34 | 125.92 | 120.22 | 124.80 | 124.80 | 801,884 |
| 14 Oct 2022 | 125.00 | 126.24 | 121.16 | 121.88 | 121.88 | 1,046,005 |
| 13 Oct 2022 | 118.28 | 123.50 | 116.12 | 123.20 | 123.20 | 1,408,248 |
| 12 Oct 2022 | 118.44 | 121.02 | 118.34 | 119.12 | 119.12 | 671,112 |
| 11 Oct 2022 | 118.30 | 118.92 | 116.60 | 118.62 | 118.62 | 608,998 |
| 10 Oct 2022 | 117.24 | 120.34 | 116.84 | 118.84 | 118.84 | 525,912 |
| 07 Oct 2022 | 121.58 | 122.36 | 118.04 | 118.72 | 118.72 | 809,089 |
| 06 Oct 2022 | 124.06 | 124.34 | 122.10 | 122.60 | 122.60 | 706,214 |
| 05 Oct 2022 | 122.64 | 124.32 | 122.20 | 123.26 | 123.26 | 746,663 |
| 04 Oct 2022 | 118.38 | 124.04 | 117.68 | 123.98 | 123.98 | 1,218,840 |
| 03 Oct 2022 | 115.24 | 117.06 | 112.46 | 116.62 | 116.62 | 605,591 |
| 30 Sept 2022 | 115.26 | 117.34 | 114.22 | 116.94 | 116.94 | 1,072,431 |
| 29 Sept 2022 | 115.36 | 115.36 | 112.98 | 114.16 | 114.16 | 946,066 |
| 28 Sept 2022 | 111.90 | 116.50 | 111.14 | 115.86 | 115.86 | 902,337 |
| 27 Sept 2022 | 114.76 | 116.26 | 113.12 | 113.12 | 113.12 | 890,366 |
| 26 Sept 2022 | 112.94 | 115.84 | 112.94 | 114.18 | 114.18 | 832,187 |
| 23 Sept 2022 | 114.58 | 114.98 | 112.40 | 114.40 | 114.40 | 823,221 |
| 22 Sept 2022 | 115.42 | 117.72 | 114.60 | 115.26 | 115.26 | 833,970 |
| 21 Sept 2022 | 113.40 | 118.36 | 112.00 | 118.22 | 118.22 | 750,496 |
| 20 Sept 2022 | 119.34 | 120.32 | 115.18 | 116.06 | 116.06 | 829,777 |
| 19 Sept 2022 | 120.10 | 120.10 | 117.30 | 118.50 | 118.50 | 670,897 |
| 16 Sept 2022 | 123.40 | 123.64 | 120.72 | 120.92 | 120.92 | 1,913,420 |
| 15 Sept 2022 | 125.40 | 126.56 | 124.18 | 124.68 | 124.68 | 681,522 |
| 14 Sept 2022 | 126.40 | 127.80 | 124.68 | 125.84 | 125.84 | 891,269 |
| 13 Sept 2022 | 130.46 | 131.38 | 126.58 | 126.58 | 126.58 | 970,054 |
| 12 Sept 2022 | 127.00 | 130.56 | 125.72 | 129.60 | 129.60 | 1,380,252 |
| 09 Sept 2022 | 121.70 | 126.78 | 121.66 | 126.06 | 126.06 | 1,167,512 |
| *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.
