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

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.3688
CLOSE 26.3492

Low

LOW 24.31

High

HIGH 28.78
DATEOPENHIGHLOWCLOSE
01/01/200425.6425.6425.6425.64
01/02/200425.7925.9425.6925.86
01/05/200425.8425.9425.6725.76
01/06/200425.8125.8125.2225.42
01/07/200425.6425.6425.225.37
01/08/200425.5425.542525.2
01/09/200425.225.3224.724.95
01/12/200424.8324.9524.5624.8
01/13/200424.925.4424.8825.05
01/14/200425.0526.0625.0525.89
01/15/200425.8626.1125.7925.99
01/16/200426.0426.8326.0426.31
01/19/200426.5327.0226.5126.95
01/20/200427.3527.6426.4826.93
01/21/200426.6827.0526.6827
01/22/200426.8527.1526.5126.58
01/23/200426.5826.8826.5626.75
01/26/200426.826.9326.4326.58
01/27/200426.6826.8826.626.65
01/28/200426.4326.5326.0926.18
01/29/200425.8126.2325.8126.18
01/30/200426.3126.3125.7425.74
02/02/200425.8126.1625.8126.01
02/03/200426.0626.2325.8425.84
02/04/200425.8425.8425.4725.59
02/05/200425.4925.7925.4925.49
02/06/200425.4925.9925.4425.91
02/09/200426.0426.2125.9425.99
02/10/200425.9426.1125.8626.01
02/11/200426.1426.1425.8125.99
02/12/200426.1126.3325.7225.74
02/13/200425.8626.2825.8125.81
02/16/200426.0426.2825.8426.18
02/17/200426.1826.5626.1826.33
02/18/200426.2826.6526.2126.56
02/19/200426.626.926.5626.85
02/20/200427.1527.3226.9526.95
02/23/200427.0227.2726.726.83
02/24/200426.9826.9826.5326.6
02/25/200426.5826.9326.5826.78
02/26/200426.826.8826.1426.48
02/27/200426.6326.926.2326.43
03/01/200426.3126.6326.3126.53
03/02/200426.6326.7326.4826.56
03/03/200426.5626.7826.4326.68
03/04/200426.7826.8526.4626.53
03/05/200426.7826.826.4326.6
03/08/200426.6826.6826.3626.51
03/09/200426.4826.6326.4126.56
03/10/200426.4826.5326.1626.21
03/11/200426.1126.1125.2725.84
03/12/200425.5225.9425.3225.62
03/15/200425.6725.8125.3225.52
03/16/200425.5225.8125.4925.49
03/17/200425.6226.3625.5926.23
03/18/200426.2826.3825.8925.96
03/19/200426.4326.5626.1826.21
03/22/200426.0626.3825.3225.59
03/23/200425.4425.9425.3225.64
03/24/200425.5925.9624.8525.32
03/25/200425.3225.8925.3225.81
03/26/200425.9126.0925.5725.67
03/29/200425.7926.0925.6426.04
03/30/200426.0426.1425.8926.04
03/31/200426.0626.5326.0626.18
04/01/200426.5626.6526.3826.65
04/02/200426.6326.9826.4626.83
04/05/200427.0227.0526.8326.95
04/06/200427.0227.1226.626.9
04/07/200426.9527.4226.8827.4
04/08/200427.3727.5427.2727.37
04/09/200427.3727.3727.3727.37
04/12/200427.3727.3727.3727.37
04/13/200426.7527.5926.7527.17
04/14/200426.9527.1226.6326.95
04/15/200426.927.2226.727.15
04/16/200427.0527.5226.9827.35
04/19/200427.4727.4727.0727.42
04/20/200427.9128.3127.8228.16
04/21/200427.9628.3827.9628.19
04/22/200428.2628.6128.1628.51
04/23/200428.4828.7828.3128.46
04/26/200428.4628.5828.2328.43
04/27/200428.4328.7828.1928.63
04/28/200428.6528.7528.0428.14
04/29/200428.0628.0627.7427.84
04/30/200427.9127.9127.6927.77
05/03/200427.6727.9627.6727.82
05/04/200428.2328.2327.7427.82
05/05/200427.7428.2627.5728.19
05/06/200427.9428.1627.6927.72
05/07/200427.8928.1127.7427.79
05/10/200426.8827.0726.7826.85
05/11/200426.9327.1726.8827.07
05/12/200427.0727.2226.826.85
05/13/200426.9327.0526.6526.93
05/14/200426.9826.9826.6326.83
05/17/200426.5126.5626.0626.28
05/18/200426.3626.6826.2826.6
05/19/200426.6527.2226.6527.17
05/20/200426.7527.1526.6827.05
05/21/200427.1727.422727.27
05/24/200427.3727.6427.1727.52
05/25/200427.4927.4927.1527.15
05/26/200427.4727.6727.3227.57
05/27/200427.6227.7427.4927.62
05/28/200427.7727.8227.227.22
05/31/200427.2527.5427.2527.42
06/01/200427.427.4226.9327
06/02/200426.9827.326.927.2
06/03/200427.127.1726.927.17
06/04/200427.2527.3727.1227.35
06/07/200427.3227.6227.2727.57
06/08/200427.6227.7727.4727.69
06/09/200427.5427.7727.5427.62
06/10/200427.4727.9427.4227.74
06/11/200427.9127.9127.5727.72
06/14/200427.5727.6427.1527.25
06/15/200427.4227.5727.0727.52
06/16/200427.6727.7927.4227.77
06/17/200427.7727.8627.5927.77
06/18/200427.5227.9927.3227.91
06/21/200427.9127.9427.7727.84
06/22/200427.9627.9627.1727.32
06/23/200427.4727.5427.227.25
06/24/200427.5227.9427.4427.82
06/25/200427.7727.8427.4727.64
06/28/200427.5927.9127.5427.82
06/29/200427.7927.7927.4727.59
06/30/200427.7927.8427.5227.72
07/01/200427.8627.8927.4927.54
07/02/200427.6227.7927.1227.27
07/05/200427.2727.4727.127.25
07/06/200427.0527.3726.5826.83
07/07/200426.7326.9326.3326.48
07/08/200426.3626.826.3626.53
07/09/200426.4326.5626.2126.36
07/12/200426.2126.4626.0626.23
07/13/200426.2626.8826.0926.6
07/14/200426.5826.7326.4126.68
07/15/200426.6326.8526.3826.56
07/16/200426.6527.0226.626.73
07/19/200426.6526.7526.4126.43
07/20/200426.4326.6826.2326.33
07/21/200426.4326.9826.4326.85
07/22/200426.5326.7326.4326.46
07/23/200426.626.6526.3626.53
07/26/200426.5826.6325.8426.11
07/27/200426.0426.1825.8425.89
07/28/200425.9426.3625.8926.11
07/29/200426.5326.5325.5425.94
07/30/200426.0626.1625.7926.11
08/02/200425.9926.1125.8626.06
08/03/200426.1426.2325.8426.09
08/04/200425.8625.9125.5725.69
08/05/200425.8626.0125.7225.89
08/06/200425.6225.7624.7324.85
08/09/200424.782524.6124.69
08/10/200424.6625.3724.6225.05
08/11/200425.1525.2224.4224.66
08/12/200424.7324.9524.3124.49
08/13/200424.3724.5824.3124.35
08/16/200424.372524.3524.73
08/17/200424.6924.7524.5524.58
08/18/200424.5824.9524.5824.78
08/19/200424.9525.124.724.85
08/20/2004252524.7524.8
08/23/200425.1525.3725.0525.3
08/24/200425.3725.5925.3225.34
08/25/200425.3725.4425.2225.3
08/26/200425.4225.6725.3925.62
08/27/200425.7625.8125.5925.69
08/30/200425.8425.9425.6425.69
08/31/200425.4925.8925.3725.42
09/01/200425.7425.8625.4225.62
09/02/200425.5726.1625.5726.06
09/03/200425.9626.2325.9426.18
09/06/200426.2826.3125.9425.99
09/07/200426.0126.2825.9926.16
09/08/200426.1126.3626.0126.01
09/09/200426.0626.2125.5726.01
09/10/200426.0426.2325.9426.23
09/13/200426.3326.4326.2326.41
09/14/200426.3826.5326.1126.16
09/15/200426.1826.3325.9926.06
09/16/200425.8426.1125.6425.99
09/17/200426.1126.3125.9126.11
09/20/200426.1126.1825.9126.04
09/21/200425.9426.3625.9426.23
09/22/200426.3326.5326.0626.09
09/23/200426.0426.1625.6225.69
09/24/200425.6425.7925.4425.69
09/27/200425.7225.7225.3725.49
09/28/200425.3426.0425.3425.91
09/29/200425.9126.2825.9126.09
09/30/200426.4126.5325.5725.72
10/01/200426.0426.725.8626.58
10/04/200426.632726.6326.75
10/05/200426.782726.5126.58
10/06/200426.5826.7826.1426.36
10/07/200426.4327.0226.4326.78
10/08/200426.6327.0226.6326.8
10/11/200426.826.8526.4826.58
10/12/200426.3326.5126.1626.26
10/13/200426.6526.7526.2826.46
10/14/200426.4626.4626.0126.04
10/15/200425.9626.3125.8626.31
10/18/200426.3826.4325.9626.09
10/19/200426.3626.9326.2626.85
10/20/200426.6326.7326.4326.6
10/21/200426.5626.6825.9626.16
10/22/200426.1126.4626.1126.28
10/25/200425.9926.0925.7625.96
10/26/200425.9626.0425.6225.76
10/27/200425.8125.9125.3425.57
10/28/200425.7625.9625.4925.54
10/29/200425.6925.7625.5925.64
11/01/200425.5926.0925.5925.96
11/02/200426.0426.3625.8626.28
11/03/200426.3626.4626.1126.16
11/04/200426.1626.3326.0426.33
11/05/200426.4626.6326.3326.41
11/08/200426.4126.5826.3126.48
11/09/200426.5626.5826.0926.09
11/10/200426.1426.2826.0626.11
11/11/200425.9926.3625.9926.14
11/12/200426.1826.3825.9126.01
11/15/200426.1826.5326.0926.38
11/16/200426.0626.4126.0626.21
11/17/200426.1826.8326.1826.75
11/18/200426.5626.8326.5626.6
11/19/200426.7526.7526.3326.41
11/22/200426.1626.3626.1126.16
11/23/200426.3626.4626.2326.33
11/24/200426.5126.5326.0626.14
11/25/200426.2826.2826.0426.04
11/26/200426.0426.1125.8625.96
11/29/200425.9426.2825.9126.01
11/30/200426.1626.1625.7425.81
12/01/200425.8125.9125.4225.74
12/02/200425.8625.8625.4925.57
12/03/200425.6225.6724.824.8
12/06/200424.824.9724.5624.85
12/07/200424.825.1524.825.05
12/08/200425.1725.3224.9725.2
12/09/200425.0725.2724.724.78
12/10/200424.9525.2524.925.22
12/13/200425.3725.8425.3225.79
12/14/200425.9925.9925.5925.76
12/15/200425.7625.8425.4425.59
12/16/200425.5725.7925.5225.67
12/17/200425.5225.6224.925
12/20/20042525.572525.49
12/21/200425.4225.7625.4225.69
12/22/200425.7225.7925.6425.69
12/23/200425.5725.7425.5725.62
12/24/200425.6925.6925.5425.54
12/27/200425.4925.6225.4225.44
12/28/200425.3925.4925.2525.34
12/29/200425.3425.4925.0525.17
12/30/200425.3225.3225.0725.27
12/31/200425.3425.3424.9525.3