Singapore markets closed

Schneider Electric S.E. (SU.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
147.88+1.04 (+0.71%)
At close: 05:37PM CET
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023147.96148.78146.24147.88147.88823,124
26 Jan 2023147.08147.92146.38146.84146.84715,464
25 Jan 2023146.40146.64144.30145.90145.90601,056
24 Jan 2023146.88147.40145.16146.08146.08771,687
23 Jan 2023144.18145.68143.68145.58145.58618,079
20 Jan 2023143.88144.66143.06143.44143.441,025,330
19 Jan 2023147.08147.66142.68142.98142.981,313,554
18 Jan 2023148.50149.36146.60148.34148.34842,034
17 Jan 2023147.36148.72146.88148.16148.161,104,893
16 Jan 2023148.94148.94147.14147.34147.34560,863
13 Jan 2023147.42149.36146.40148.38148.38776,456
12 Jan 2023147.78148.50145.20147.06147.06980,234
11 Jan 2023144.46147.70143.90146.78146.78911,558
10 Jan 2023144.84145.38143.32144.28144.28835,595
09 Jan 2023142.06145.66141.90144.82144.82947,713
06 Jan 2023140.36141.90138.52141.90141.90706,224
05 Jan 2023139.80140.70138.20139.62139.62772,250
04 Jan 2023137.98140.90136.42139.80139.801,110,524
03 Jan 2023132.24135.04132.16133.90133.90734,903
02 Jan 2023132.26133.08131.72132.74132.74459,599
30 Dec 2022132.22133.14130.56130.72130.72498,150
29 Dec 2022131.94133.50131.28133.50133.50458,912
28 Dec 2022132.60133.28131.82131.82131.82350,121
27 Dec 2022133.48133.50131.68132.48132.48361,096
23 Dec 2022131.44132.24130.32131.18131.18403,565
22 Dec 2022133.28134.10130.40130.84130.84591,438
21 Dec 2022131.30133.92131.14133.92133.92855,941
20 Dec 2022130.00131.54129.56130.72130.72701,693
19 Dec 2022131.52132.18130.64131.96131.96748,824
16 Dec 2022132.08133.46130.06130.82130.821,830,791
15 Dec 2022138.32138.50131.80132.78132.781,314,616
14 Dec 2022140.34140.34138.00139.50139.50908,599
13 Dec 2022137.78143.22136.88141.04141.041,244,604
12 Dec 2022137.44138.16136.32137.16137.16835,834
09 Dec 2022137.06138.48136.06138.38138.38916,244
08 Dec 2022137.24137.82135.48136.08136.08765,365
07 Dec 2022137.50138.48135.88137.54137.541,077,353
06 Dec 2022139.50139.70137.06138.24138.24933,826
05 Dec 2022140.30141.08139.30139.50139.50685,378
02 Dec 2022139.78140.98137.34140.48140.48756,800
01 Dec 2022141.86141.94139.68141.12141.12751,272
30 Nov 2022139.78140.50138.52138.92138.921,800,616
29 Nov 2022140.80141.28138.48138.88138.88906,134
28 Nov 2022141.96142.24140.82141.08141.08722,788
25 Nov 2022142.52143.16141.70142.32142.32692,485
24 Nov 2022142.50143.94142.00142.78142.78469,730
23 Nov 2022140.86142.32139.84142.08142.08571,737
22 Nov 2022140.54141.40139.48140.86140.86656,314
21 Nov 2022141.20141.70139.58140.80140.80845,452
18 Nov 2022140.64142.96139.10142.28142.281,360,448
17 Nov 2022140.40141.56136.84138.40138.401,011,589
16 Nov 2022140.66141.30137.56138.54138.54991,838
15 Nov 2022142.88143.20139.78140.98140.98959,152
14 Nov 2022142.42142.76139.64141.14141.14818,946
11 Nov 2022141.34142.50139.38141.98141.981,150,582
10 Nov 2022134.14140.90132.50140.58140.581,192,761
09 Nov 2022135.04136.00133.76134.56134.56683,737
08 Nov 2022132.62135.28131.66135.00135.00639,857
07 Nov 2022131.06133.76130.86132.80132.80791,776
04 Nov 2022128.00133.24127.82131.64131.64990,798
03 Nov 2022126.32127.96124.80127.60127.60877,091
02 Nov 2022130.42131.22129.30129.40129.40848,434
01 Nov 2022129.86131.88129.36129.64129.64658,728
31 Oct 2022130.32130.44127.18128.26128.26906,249
28 Oct 2022127.10130.46125.88130.22130.22859,939
27 Oct 2022129.98130.46125.78128.04128.041,268,807
26 Oct 2022131.38133.66131.30132.56132.561,023,922
25 Oct 2022128.90132.42127.14131.30131.301,013,807
24 Oct 2022127.00128.76125.64127.60127.60719,285
21 Oct 2022124.70126.02122.12125.42125.42690,243
20 Oct 2022125.30125.74123.50125.74125.74751,088
19 Oct 2022127.58127.90125.46125.46125.46755,622
18 Oct 2022127.16130.04125.80127.24127.24898,693
17 Oct 2022122.34125.92120.22124.80124.80801,884
14 Oct 2022125.00126.24121.16121.88121.881,046,005
13 Oct 2022118.28123.50116.12123.20123.201,408,248
12 Oct 2022118.44121.02118.34119.12119.12671,112
11 Oct 2022118.30118.92116.60118.62118.62608,998
10 Oct 2022117.24120.34116.84118.84118.84525,912
07 Oct 2022121.58122.36118.04118.72118.72809,089
06 Oct 2022124.06124.34122.10122.60122.60706,214
05 Oct 2022122.64124.32122.20123.26123.26746,663
04 Oct 2022118.38124.04117.68123.98123.981,218,840
03 Oct 2022115.24117.06112.46116.62116.62605,591
30 Sept 2022115.26117.34114.22116.94116.941,072,431
29 Sept 2022115.36115.36112.98114.16114.16946,066
28 Sept 2022111.90116.50111.14115.86115.86902,337
27 Sept 2022114.76116.26113.12113.12113.12890,366
26 Sept 2022112.94115.84112.94114.18114.18832,187
23 Sept 2022114.58114.98112.40114.40114.40823,221
22 Sept 2022115.42117.72114.60115.26115.26833,970
21 Sept 2022113.40118.36112.00118.22118.22750,496
20 Sept 2022119.34120.32115.18116.06116.06829,777
19 Sept 2022120.10120.10117.30118.50118.50670,897
16 Sept 2022123.40123.64120.72120.92120.921,913,420
15 Sept 2022125.40126.56124.18124.68124.68681,522
14 Sept 2022126.40127.80124.68125.84125.84891,269
13 Sept 2022130.46131.38126.58126.58126.58970,054
12 Sept 2022127.00130.56125.72129.60129.601,380,252
09 Sept 2022121.70126.78121.66126.06126.061,167,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...