Singapore markets close in 3 hours 44 minutes

Schneider Electric S.E. (SU.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
170.02+1.94 (+1.15%)
At close: 05:35PM CET
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023168.22170.56168.06170.02170.02662,391
04 Dec 2023169.40169.80168.08168.08168.08627,164
01 Dec 2023169.26170.54168.94169.80169.80602,576
30 Nov 2023167.10169.16167.04168.62168.621,672,396
29 Nov 2023166.10167.28165.90167.20167.20714,922
28 Nov 2023165.00166.10164.20166.04166.04706,174
27 Nov 2023165.70166.56165.52165.70165.70735,675
24 Nov 2023164.10166.46164.10166.28166.28669,715
23 Nov 2023165.14166.26164.54164.70164.70494,527
22 Nov 2023164.14166.44164.06165.24165.24693,939
21 Nov 2023164.36164.80163.28163.88163.88718,963
20 Nov 2023164.64165.92163.30163.30163.301,086,285
17 Nov 2023164.48166.88164.34166.02166.021,078,240
16 Nov 2023165.28165.90164.06164.06164.06881,081
15 Nov 2023164.50165.80164.16164.46164.46904,109
14 Nov 2023161.34164.44160.30163.98163.981,035,261
13 Nov 2023160.82162.08159.84160.74160.74780,185
10 Nov 2023161.68162.52159.60160.80160.801,166,384
09 Nov 2023158.44163.66157.80163.36163.361,782,431
08 Nov 2023148.72152.32147.66150.90150.90656,060
07 Nov 2023148.42150.38147.04149.42149.42606,605
06 Nov 2023151.34151.80149.04149.24149.24595,508
03 Nov 2023149.68151.84149.16150.70150.70756,741
02 Nov 2023147.08151.50146.74149.48149.481,024,667
01 Nov 2023145.14146.30144.00145.22145.22738,334
31 Oct 2023142.74145.76142.40144.98144.981,108,049
30 Oct 2023144.54144.66142.44142.84142.84673,717
27 Oct 2023141.16143.96139.44143.06143.061,099,928
26 Oct 2023135.02140.56134.38140.02140.021,118,195
25 Oct 2023139.20140.02137.34139.98139.98961,041
24 Oct 2023141.80141.80137.72139.42139.421,125,582
23 Oct 2023141.34142.04140.14141.92141.92698,476
20 Oct 2023143.96144.00141.14141.44141.441,266,851
19 Oct 2023145.80146.94145.06145.74145.74812,380
18 Oct 2023150.60150.74145.58147.10147.101,065,570
17 Oct 2023151.50152.52150.36151.90151.90476,075
16 Oct 2023153.68153.78151.10152.16152.16587,682
13 Oct 2023156.24156.56152.86153.12153.12720,949
12 Oct 2023158.54158.70156.04156.30156.30722,078
11 Oct 2023156.48157.48155.84157.26157.26817,609
10 Oct 2023154.14157.14153.72156.70156.70737,661
09 Oct 2023154.68154.90152.22152.60152.60525,332
06 Oct 2023154.80155.66153.28155.58155.58600,201
05 Oct 2023153.84155.12153.62154.14154.14375,079
04 Oct 2023154.10155.28152.52153.82153.82640,816
03 Oct 2023153.78155.94153.52154.66154.66729,231
02 Oct 2023157.30158.36153.38154.78154.78719,293
29 Sept 2023157.48159.20156.86156.98156.98898,007
28 Sept 2023155.62156.56153.96156.50156.50498,866
27 Sept 2023153.28156.28152.78155.32155.32773,195
26 Sept 2023153.66154.82152.20152.92152.92811,358
25 Sept 2023153.94155.50152.50155.38155.38784,163
22 Sept 2023153.86154.70152.74154.14154.14759,933
21 Sept 2023156.10156.38154.62155.00155.00770,841
20 Sept 2023156.14158.44155.76157.96157.96727,051
19 Sept 2023155.50156.76154.78155.64155.64796,690
18 Sept 2023157.34158.00156.26156.92156.92635,109
15 Sept 2023157.88158.44157.06157.44157.441,997,743
14 Sept 2023153.32156.08151.40155.78155.781,341,288
13 Sept 2023155.24155.46151.90153.38153.381,057,641
12 Sept 2023158.34158.36156.42156.64156.64717,215
11 Sept 2023158.00158.46156.86157.40157.40569,090
08 Sept 2023157.24157.92154.08157.12157.12664,279
07 Sept 2023157.24157.92156.26156.98156.98641,673
06 Sept 2023155.32158.52155.02157.74157.74567,674
05 Sept 2023156.00157.48155.16156.72156.72558,714
04 Sept 2023158.50159.34156.88157.26157.26343,447
01 Sept 2023158.68159.38157.38157.44157.44618,356
31 Aug 2023160.66160.66158.58158.58158.581,590,174
30 Aug 2023161.26161.46158.82159.86159.86453,904
29 Aug 2023158.32160.44158.32160.44160.44822,383
28 Aug 2023158.58159.52157.34158.86158.86573,365
25 Aug 2023154.84157.96154.84156.52156.52617,461
24 Aug 2023159.14160.62155.78155.90155.90915,540
23 Aug 2023156.22157.50155.96157.08157.08562,800
22 Aug 2023156.10157.04155.30155.98155.98561,623
21 Aug 2023153.50156.00153.50154.86154.86614,614
18 Aug 2023153.98155.16152.74154.32154.32678,462
17 Aug 2023157.20157.90154.48154.64154.64743,734
16 Aug 2023157.78160.26157.38158.36158.36557,082
15 Aug 2023160.30160.86157.38158.34158.34477,141
14 Aug 2023159.16160.54158.82160.04160.04459,836
11 Aug 2023159.96160.72158.64159.34159.34566,192
10 Aug 2023161.00163.00156.98160.52160.52969,135
09 Aug 2023161.36162.68160.38160.68160.68557,861
08 Aug 2023160.08161.64158.12158.98158.98759,430
07 Aug 2023------
04 Aug 2023160.16161.48158.80160.96160.96650,965
03 Aug 2023159.94161.20159.44159.94159.94783,137
02 Aug 2023158.96162.52158.48162.12162.121,137,835
01 Aug 2023161.90162.06160.42160.66160.66523,865
31 Jul 2023162.80163.32161.14162.04162.04760,600
28 Jul 2023162.54164.00160.52162.14162.14937,884
27 Jul 2023160.22165.32156.06164.38164.381,142,855
26 Jul 2023162.70162.94158.50160.22160.22935,896
25 Jul 2023163.38163.70161.76163.50163.50460,629
24 Jul 2023162.12163.40161.66162.92162.92398,837
21 Jul 2023159.96162.74159.10162.58162.58707,364
20 Jul 2023157.18160.62156.10160.30160.30747,179
19 Jul 2023162.20162.24157.86157.86157.86831,553
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...