Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Schneider Electric S.E. logo
SU.PA
Schneider Electric S.E.
13:11:35
290.10001 €
0.0000 (%0.00)
Previous Close: 291
Day Low₺287.55
Day High₺291.85
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SU.PA: Schneider Electric S.E. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.5062
CLOSE 22.5036

Low

LOW 18.48

High

HIGH 26.83
DATEOPENHIGHLOWCLOSE
01/01/200322.2822.2822.1622.16
01/02/200321.9423.1221.8522.88
01/03/200322.9723.5122.8823.46
01/06/200323.2223.9523.0223.64
01/07/200324.124.123.4723.78
01/08/200323.7124.0523.5423.91
01/09/200323.8124.0523.2824.01
01/10/200324.0424.0623.4223.72
01/13/200323.9224.2123.8124.12
01/14/200323.9924.4623.9524.33
01/15/200324.4524.6223.9124.17
01/16/200323.9924.5823.5924.25
01/17/200323.9124.3623.9124.05
01/20/200323.7424.6523.7424.06
01/21/200324.3624.3623.5323.96
01/22/200323.723.722.622.91
01/23/200322.8722.9121.7422.1
01/24/200321.8822.3321.5721.7
01/27/200321.4921.5320.7320.73
01/28/200320.7520.9220.0320.31
01/29/200320.2620.2819.7720.16
01/30/200320.2820.820.0420.4
01/31/200320.0520.2619.6120.09
02/03/200319.8120.419.8120.38
02/04/200320.0820.5319.8720.07
02/05/200320.2321.2420.0120.96
02/06/200320.9520.9620.520.76
02/07/200320.3820.7920.0820.38
02/10/200320.3820.3819.8420.08
02/11/200320.4520.7320.1320.45
02/12/200320.2220.620.1720.31
02/13/200319.9620.4619.9319.96
02/14/200320.0120.520.0120.43
02/17/200320.7320.7520.2120.59
02/18/200320.6320.6520.3120.63
02/19/200320.6920.7320.0620.31
02/20/200320.3120.4319.7619.99
02/21/200319.6920.1219.3720.05
02/24/200319.9420.2619.8120.06
02/25/200319.4619.9519.0719.07
02/26/200319.1919.7718.9819.6
02/27/200319.3520.1819.3419.76
02/28/200319.5120.4519.5119.94
03/03/200319.9420.3119.7720.31
03/04/200320.2420.2519.8420.01
03/05/200319.7120.2419.1219.51
03/06/200320.152120.0620.45
03/07/200320.720.9820.2420.8
03/10/200320.9520.9520.3420.49
03/11/200320.520.7620.2120.47
03/12/200320.620.619.9219.98
03/13/200320.0521.1820.0521.18
03/14/200321.1722.0821.1222.08
03/17/200320.6522.1620.6521.86
03/18/200321.9922.5821.6122.2
03/19/200322.2122.8921.7222.83
03/20/200322.7523.121.9722.15
03/21/200322.3323.0722.2323.04
03/24/200323.0523.0521.9621.96
03/25/200321.6622.0221.3621.83
03/26/200321.9922.3321.7421.86
03/27/200321.7121.9421.5621.56
03/28/200321.5521.7321.2521.47
03/31/200320.7521.4220.7521.19
04/01/200321.1221.7721.1221.58
04/02/200321.7421.8821.5221.59
04/03/200321.8422.4821.5422.06
04/04/200322.3122.3121.3721.79
04/07/200322.1722.8722.1722.58
04/08/200322.7322.7321.4121.58
04/09/200321.0121.3420.7221
04/10/200320.9921.3520.7521
04/11/20032121.822121.26
04/14/200321.2421.6921.2421.48
04/15/200321.7121.8921.2721.27
04/16/200321.7921.8521.321.4
04/17/200321.3121.5721.2521.28
04/18/200321.2821.2821.2821.28
04/21/200321.2821.2821.2821.28
04/22/200321.5921.8421.321.67
04/23/200322.3122.8220.3620.73
04/24/200320.7221.1720.4320.57
04/25/200320.5521.2820.3520.78
04/28/200320.6321.0320.6320.72
04/29/200321.0521.6120.8221.24
04/30/200321.3421.3420.8820.96
05/01/200320.9620.9620.9620.96
05/02/200321.1321.2820.2620.55
05/05/200320.621.0620.5520.63
05/06/200320.7420.7520.3120.57
05/07/200320.7520.7520.1520.26
05/08/200320.2820.4720.0120.22
05/09/200320.1620.520.0420.45
05/12/200320.5520.6319.7319.89
05/13/200319.8220.0819.7619.99
05/14/200319.9821.0519.9820.95
05/15/200321.121.120.4120.6
05/16/200320.7520.8920.0820.31
05/19/200320.320.319.6119.77
05/20/200319.5119.5118.5119.12
05/21/200318.9719.6118.4819.61
05/22/200319.6419.6419.1319.39
05/23/200319.6619.6619.1619.35
05/26/200319.2919.6319.1819.32
05/27/200319.3819.619.0819.42
05/28/200319.5919.5918.7319.2
05/29/200319.219.3819.1419.19
05/30/200319.1419.3218.9919.2
06/02/200319.6120.1119.3919.96
06/03/200319.8820.1419.6720.07
06/04/200320.0720.2619.8720.04
06/05/200320.2520.319.8620.04
06/06/200319.9321.1919.9320.85
06/09/200320.920.920.3320.54
06/10/200320.3620.720.1920.5
06/11/200320.5220.6520.1620.23
06/12/200320.0120.3519.9620.26
06/13/200320.2620.3920.0720.33
06/16/200320.2920.9520.1620.66
06/17/200320.8620.9220.6120.77
06/18/200320.7620.9220.6820.78
06/19/200320.821.0520.7120.99
06/20/200320.8921.3420.8921.29
06/23/200321.2521.3720.3220.48
06/24/200320.5120.6519.819.96
06/25/200320.1320.1619.5119.83
06/26/200319.6619.8718.7819.71
06/27/200319.8620.4519.7119.95
06/30/200319.8420.4319.7620.23
07/01/200320.2820.319.7619.82
07/02/200319.9720.1619.7919.92
07/03/200319.8919.9719.6819.83
07/04/200319.7320.0719.7219.97
07/07/200320.2621.4120.2520.94
07/08/20032121.4720.821.22
07/09/200321.2521.412121.02
07/10/200321.1221.2420.9220.97
07/11/200320.8721.3920.8221.29
07/14/200321.321.9921.2921.94
07/15/200321.7922.4321.7522.01
07/16/200322.0622.2421.8422.1
07/17/200321.9222.0721.3921.72
07/18/200321.7421.921.6121.87
07/21/200322.0422.621.8421.86
07/22/200321.8322.3721.8222
07/23/20032222.3921.9322.1
07/24/200321.9322.3621.9322.16
07/25/200321.8722.5221.8622.43
07/28/200322.3822.8322.3822.63
07/29/200322.5522.8522.3922.71
07/30/200322.5122.7222.1822.56
07/31/200323.2223.7122.9723.59
08/01/200323.523.9123.4723.47
08/04/200323.4723.5623.223.37
08/05/200323.3123.9123.323.7
08/06/200323.524.1123.4723.65
08/07/200323.8623.8623.3323.5
08/08/200323.6423.723.3923.52
08/11/200323.6623.6623.1223.38
08/12/200323.4923.6323.223.57
08/13/200323.5723.7423.4723.64
08/14/200323.8123.8123.4523.66
08/15/200323.6623.8123.4223.76
08/18/200323.8323.8523.5423.81
08/19/200323.9124.3823.9124.26
08/20/200324.424.424.0224.09
08/21/200324.2124.3623.8224.03
08/22/200324.1224.5823.9624.22
08/25/200324.4424.4423.9924.21
08/26/200324.3324.3623.4723.84
08/27/200323.8224.1123.3723.76
08/28/200323.742423.6323.94
08/29/200324.2124.824.2124.3
09/01/200324.4224.7324.4224.6
09/02/200324.6224.6424.2724.44
09/03/200324.624.6324.1424.29
09/04/200324.2324.8324.1624.73
09/05/200325.225.224.624.9
09/08/200324.8825.0524.724.92
09/09/200325.0725.0724.3824.62
09/10/200324.4224.5224.2124.47
09/11/200324.2424.4124.1324.37
09/12/200324.4524.4824.0124.29
09/15/200324.3124.6924.1624.21
09/16/200324.3624.4124.1224.3
09/17/200324.3424.4623.9724.07
09/18/200324.2124.3823.7724.13
09/19/200324.2424.3523.9423.94
09/22/200323.8123.8922.9723.18
09/23/200323.223.6622.6523.03
09/24/200323.123.323.0423.2
09/25/200322.8722.9722.2722.48
09/26/200322.2822.7222.1822.58
09/29/200322.7323.0722.3122.43
09/30/200322.4122.8721.9921.99
10/01/200322.0822.3822.0322.22
10/02/200322.4822.6522.2622.27
10/03/200322.4422.9622.3122.81
10/06/200322.6822.922.522.58
10/07/200322.6422.922.5122.53
10/08/200322.6222.9622.5722.84
10/09/200322.9523.0722.6723.05
10/10/200323.2123.2122.8322.92
10/13/200323.1223.3322.9523.24
10/14/200323.3823.3823.0523.1
10/15/200323.1323.6923.1323.61
10/16/200323.423.5423.1823.28
10/17/200323.4223.4422.823.12
10/20/200322.9823.3422.8423.14
10/21/200323.7824.0623.4823.5
10/22/200323.7923.8723.3223.37
10/23/200323.2223.6922.8923.49
10/24/200323.2523.5723.2323.51
10/27/200323.4723.9423.4523.81
10/28/200323.7224.1823.7224.12
10/29/200324.2124.3823.9624.21
10/30/200324.3224.7324.1224.42
10/31/200324.62524.2624.88
11/03/200324.9525.5224.8325.44
11/04/200325.4425.6925.3225.57
11/05/200325.4425.5725.2225.3
11/06/200325.3225.9925.1225.74
11/07/200325.9926.1825.7425.84
11/10/200325.8926.1625.6725.76
11/11/200325.7425.7925.4725.72
11/12/200325.6925.8625.5725.69
11/13/200326.0426.0925.5225.54
11/14/200325.5425.8625.4925.74
11/17/200325.4725.5925.1225.25
11/18/200325.4725.4725.1225.25
11/19/200324.9725.2224.6624.95
11/20/200325.1725.1724.5524.83
11/21/200324.8525.1524.724.97
11/24/200325.125.3424.9225.2
11/25/200325.2725.4425.1225.12
11/26/200325.125.4725.0525.34
11/27/200325.4425.8125.4225.74
11/28/200325.8425.9125.3925.39
12/01/200325.5425.8625.4425.81
12/02/200325.8126.1625.6725.84
12/03/200325.9926.4625.8926.33
12/04/200326.3826.4326.2126.23
12/05/200326.2326.3825.9626.31
12/08/200326.0426.3626.0426.21
12/09/200326.2626.4126.0126.06
12/10/200326.0926.2625.9126.14
12/11/200326.1426.2626.0126.16
12/12/200326.3326.6826.2126.51
12/15/200326.7326.8326.1426.18
12/16/200326.0126.1826.0126.16
12/17/200326.1826.1825.6425.91
12/18/200325.7425.9425.5725.62
12/19/200325.8125.8125.5225.72
12/22/200325.5925.7925.3425.49
12/23/200325.6425.6425.325.59
12/24/200325.5925.6725.4425.64
12/25/200325.6425.6425.6425.64
12/26/200325.6425.6425.6425.64
12/29/200325.6925.6925.5425.64
12/30/200325.7425.7425.5725.62
12/31/200325.5425.8125.4725.64