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

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 98.1039

CLOSE 98.1715

Low

LOW 61.72

High

HIGH 121.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	92.16	93.56	92.14	93.06
01/03/2020	92.14	92.96	91.92	92.82
01/06/2020	91.6	92.7	91.3	92.7
01/07/2020	92.72	93.44	91.98	92.32
01/08/2020	91.78	93.08	91.4	92.56
01/09/2020	93.36	93.46	91.8	91.8
01/10/2020	91.6	92.64	91.52	92.14
01/13/2020	91.64	92.58	91.6	91.86
01/14/2020	92	92.64	90.72	92.62
01/15/2020	92.46	92.88	91.96	92.34
01/16/2020	92.24	92.66	91.86	92.62
01/17/2020	94	94.76	93.86	94.22
01/20/2020	94.06	94.3	93.84	93.98
01/21/2020	93.68	93.78	92.42	93.6
01/22/2020	93.8	94.5	92.96	92.98
01/23/2020	92.5	93.22	92.1	92.52
01/24/2020	93.38	95.02	93.02	94.22
01/27/2020	92.24	92.72	91.26	91.62
01/28/2020	91.98	92.66	90.98	92.16
01/29/2020	92.04	93.84	91.96	93.7
01/30/2020	92.16	92.5	91.32	91.86
01/31/2020	92.04	92.22	90.1	90.52
02/03/2020	90.56	92.02	90.4	91.8
02/04/2020	92.16	94.22	92.16	94.04
02/05/2020	93.5	96.18	93.22	95.58
02/06/2020	95.96	96.34	95.52	95.98
02/07/2020	95.7	96.04	94.96	95.62
02/10/2020	95.32	95.7	94.8	95.4
02/11/2020	96.16	96.42	95.6	96.06
02/12/2020	95.74	97.02	95.3	96.62
02/13/2020	96.54	97.38	95.82	97.38
02/14/2020	97.5	97.94	96.76	97
02/17/2020	97.34	98.18	97.1	98.18
02/18/2020	97.34	97.7	96.86	97
02/19/2020	97.34	97.72	96.84	97.4
02/20/2020	99.38	105.5	99.06	102.9
02/21/2020	102	103.4	100.95	101.65
02/24/2020	98.88	99.1	96.58	98.58
02/25/2020	99.1	99.54	96.58	96.58
02/26/2020	96	97.34	92.34	97.1
02/27/2020	95.6	95.78	91.94	93.74
02/28/2020	90.3	91.62	88.2	90.5
03/02/2020	98.08	98.24	90.32	92.24
03/03/2020	94	97.1	93.14	94.64
03/04/2020	94.86	96.62	93.42	96.1
03/05/2020	97.64	97.64	94.16	96.4
03/06/2020	92.66	93.82	89.42	90.28
03/09/2020	83	85	80	82.14
03/10/2020	83.68	85.88	80.3	80.9
03/11/2020	82.46	84.08	81.1	82.18
03/12/2020	75.02	77.76	69.74	70.66
03/13/2020	72.6	77.34	70	71.96
03/16/2020	67.74	74.02	63.74	70.42
03/17/2020	73.1	75.56	68.76	73.4
03/18/2020	70.02	71.34	63.52	68.14
03/19/2020	72.8	72.8	61.72	67.28
03/20/2020	74	76.28	68.16	69.72
03/23/2020	65.94	69.48	63.52	67.76
03/24/2020	70.2	75.9	70.2	75.9
03/25/2020	79.9	81.9	71.92	78.7
03/26/2020	76.6	84.04	76.6	81.78
03/27/2020	78.8	80.96	77.38	79.48
03/30/2020	79.76	80.68	77.66	79.22
03/31/2020	79.48	81.06	75.84	78.58
04/01/2020	75.88	77.24	72.48	73.54
04/02/2020	74.62	75.52	71.4	73.6
04/03/2020	73.32	75.3	73	74.5
04/06/2020	77.8	81.92	77.1	81.26
04/07/2020	83.64	84.72	81.5	81.98
04/08/2020	80.58	82.36	78.94	82.22
04/09/2020	82.84	84.3	78.76	80.26
04/14/2020	82.54	82.9	79.5	82.3
04/15/2020	82.38	82.9	79	79.22
04/16/2020	79.86	80.58	78.4	79.5
04/17/2020	81.72	84.94	81.48	82.88
04/20/2020	84.36	86.04	81.56	85.66
04/21/2020	82.76	83.54	81.26	81.26
04/22/2020	82.58	83.82	81.5	82.56
04/23/2020	83.34	84.6	81.74	83.18
04/24/2020	80.84	83	80.16	80.18
04/27/2020	82	83	80.84	83
04/28/2020	82.68	87.34	82.5	85.22
04/29/2020	84	86.98	83.66	86.34
04/30/2020	86	87.08	83.16	83.46
05/04/2020	81	81.36	80.04	80.54
05/05/2020	80.8	81.36	79.46	81.36
05/06/2020	81.34	81.98	79.5	79.5
05/07/2020	80.1	80.34	78.52	79.32
05/08/2020	80	80.88	79.86	80.42
05/11/2020	80.6	80.92	79.7	80.26
05/12/2020	80.42	82.08	80.08	81.36
05/13/2020	80.18	81.56	78.82	80.18
05/14/2020	78.9	79.84	75.04	77.46
05/15/2020	78.28	79.28	77.04	78.14
05/18/2020	79.3	83.6	78.98	83.12
05/19/2020	84.16	84.2	81.82	83.16
05/20/2020	82.98	84.44	82.42	84.2
05/21/2020	83.16	83.96	82.3	82.42
05/22/2020	81	84.84	80.5	84.3
05/25/2020	85	85.64	84.04	85.36
05/26/2020	86.32	86.66	85.22	85.96
05/27/2020	86.5	89.5	86.14	87.66
05/28/2020	89	89.48	87.18	88.52
05/29/2020	88.06	90.4	87.2	89.24
06/01/2020	90.5	90.66	89.48	89.7
06/02/2020	90.24	91.78	89.76	90.9
06/03/2020	92	95.5	91.34	95.42
06/04/2020	93.64	95.94	93.36	94.34
06/05/2020	94.34	98.58	94.34	98.38
06/08/2020	97.16	97.44	94.96	95.14
06/09/2020	95	95.78	93.84	95.16
06/10/2020	95.2	96.8	94.78	94.78
06/11/2020	92.6	93.14	90.7	90.78
06/12/2020	90	93.64	89.76	91.12
06/15/2020	88.4	92.32	87.78	91.54
06/16/2020	95.88	95.98	93.24	94.72
06/17/2020	94.84	97.2	94.74	95.64
06/18/2020	95.08	96.74	93.9	94.88
06/19/2020	95.4	97.7	95.32	95.76
06/22/2020	95	96.82	93.96	95.8
06/23/2020	96.62	98.04	96.28	97.6
06/24/2020	96.76	96.92	95.16	96
06/25/2020	95.96	97.24	94.4	96.56
06/26/2020	97.84	99.7	96.88	97.3
06/29/2020	97.2	99.58	96.98	98.6
06/30/2020	98.46	99.52	97.94	98.88
07/01/2020	99.36	99.4	96.82	97.12
07/02/2020	97.46	98.56	95.82	98.28
07/03/2020	98.28	98.92	97.26	97.86
07/06/2020	99.82	100.7	97.86	98.28
07/07/2020	98.28	99.16	97.76	98.44
07/08/2020	97.84	99.28	97.16	97.76
07/09/2020	98.26	98.38	95.9	95.9
07/10/2020	95.8	97.18	95.34	96.86
07/13/2020	97.78	98.76	96.7	98.4
07/14/2020	97.6	97.68	95.78	96.86
07/15/2020	97.9	101.5	97.54	100.7
07/16/2020	100.15	101.6	98.84	100.65
07/17/2020	100.75	101.55	99.8	100.95
07/20/2020	101.05	101.4	99.76	101.15
07/21/2020	101.75	102.7	100.25	100.7
07/22/2020	100.6	102.15	100.25	101.15
07/23/2020	101.5	101.65	100.2	100.6
07/24/2020	99.18	100.05	98.46	99.18
07/27/2020	99	101.1	98.8	100.65
07/28/2020	100.85	101.65	99.1	99.58
07/29/2020	103.5	104.7	101.9	102.5
07/30/2020	101	101.95	98.56	99.96
07/31/2020	99.8	100.45	98.06	98.24
08/03/2020	98.34	102.25	98.26	101.65
08/04/2020	102	102.55	99.84	100.2
08/05/2020	100.8	102.2	100.8	101.8
08/06/2020	101.35	102.7	101	101.9
08/07/2020	101.6	103.5	101.55	103.1
08/10/2020	103.2	103.45	102.05	102.45
08/11/2020	103	105.45	103	104.3
08/12/2020	104.05	105.55	103.95	104.9
08/13/2020	104.7	105.2	104.25	104.75
08/14/2020	104.1	104.3	102.25	102.55
08/17/2020	102.6	104.2	102.45	103.7
08/18/2020	103.35	104.3	102.5	103.25
08/19/2020	103.1	104.85	102.85	104.3
08/20/2020	103	103.45	102.05	103.05
08/21/2020	103.45	104.3	101.9	103.45
08/24/2020	104.35	106.35	104.15	105.25
08/25/2020	105.4	107.35	105.25	105.75
08/26/2020	105.1	107.3	104.55	107.3
08/27/2020	107.5	108.2	105.55	105.55
08/28/2020	105.6	105.7	104.4	105
08/31/2020	105.35	106.05	103.7	103.75
09/01/2020	104.25	105.1	103.1	104.5
09/02/2020	105	107.25	105	106
09/03/2020	106.95	107.7	103.8	104.5
09/04/2020	103.6	106	102.55	103.1
09/07/2020	103.1	105.85	102.65	105.5
09/08/2020	105.35	105.5	102.85	104.25
09/09/2020	104.2	108.25	104.2	107.15
09/10/2020	107.7	107.95	105.7	106.4
09/11/2020	106.2	107.35	105.35	106.6
09/14/2020	107.15	108.2	106.85	107.05
09/15/2020	107.15	108.5	106.8	108
09/16/2020	108.25	108.5	106.45	107.2
09/17/2020	105.8	107.25	105.65	106.95
09/18/2020	106.7	107.35	105.55	105.55
09/21/2020	105	105	100.7	101.05
09/22/2020	101.5	103.25	101.15	101.7
09/23/2020	103.05	103.8	102.4	103.05
09/24/2020	101.65	104	101	103.45
09/25/2020	103.4	103.4	100.65	102.85
09/28/2020	103.85	107.05	103.65	106.7
09/29/2020	106.45	108.9	106.2	108.9
09/30/2020	107.85	108.3	106.05	106.05
10/01/2020	107.4	107.7	105.65	106.35
10/02/2020	105.35	106.7	104.6	106.7
10/05/2020	107.25	107.95	106.45	107.55
10/06/2020	108	108.1	106.4	107.15
10/07/2020	107.85	108.75	107.15	107.75
10/08/2020	108	108.8	106.9	107.45
10/09/2020	107.9	109.2	107.8	108.6
10/12/2020	109.2	110.8	108.25	110.35
10/13/2020	110.55	111.1	109.7	111.1
10/14/2020	111.3	111.75	110.8	111.5
10/15/2020	110	110	107.65	108.5
10/16/2020	109.15	109.7	108	108.65
10/19/2020	109.2	109.9	102.9	107.8
10/20/2020	108.1	108.95	107.45	107.8
10/21/2020	108.2	108.35	105.35	106.05
10/22/2020	109.05	109.8	107.55	108.3
10/23/2020	108.65	111.3	108.45	110.2
10/26/2020	108.85	109.4	106.6	106.95
10/27/2020	106.8	108	106.15	106.75
10/28/2020	104.5	105	101.65	103.1
10/29/2020	103.1	103.75	101.75	102.4
10/30/2020	101.4	104.45	101.25	104.2
11/02/2020	104.5	108.4	104.2	107.8
11/03/2020	108.8	111.2	107.8	111
11/04/2020	109.4	112.35	108	112
11/05/2020	112.8	114.2	112.5	113.6
11/06/2020	113	113.75	111	113.25
11/09/2020	115	121.8	114.75	118.8
11/10/2020	118.3	120.25	117.35	119.05
11/11/2020	119.05	120.55	118.7	118.7
11/12/2020	118.1	119.2	116.45	117.6
11/13/2020	117.15	118.05	116.4	117.45
11/16/2020	118.15	118.25	115.95	117.5
11/17/2020	117.3	118.35	117	117.9
11/18/2020	117.4	118.15	116.9	117.35
11/19/2020	116.65	119.45	116.4	118.75
11/20/2020	118.5	120.55	118.3	120.55
11/23/2020	121.35	121.4	119.75	119.75
11/24/2020	120.75	121.15	117.95	118.25
11/25/2020	118.55	119.45	117.35	118.45
11/26/2020	118.7	119.25	117.15	117.35
11/27/2020	116.7	118.2	116.4	117.45
11/30/2020	116.95	118.95	116.65	116.65
12/01/2020	117.35	117.55	116.65	116.8
12/02/2020	116.4	116.75	114.6	114.95
12/03/2020	114.65	114.95	113.25	113.3
12/04/2020	112.8	113.95	112.25	113.95
12/07/2020	113.5	114.55	113.05	114.4
12/08/2020	114.3	115.55	113.3	115.1
12/09/2020	116	116	114	114.5
12/10/2020	115	115.35	114.1	114.7
12/11/2020	114.6	115	113.25	114.65
12/14/2020	115.85	116.9	115.45	116.15
12/15/2020	116.35	117.8	116.1	116.1
12/16/2020	117.35	117.45	114.7	115.7
12/17/2020	116.4	117.75	116.4	116.45
12/18/2020	115.45	117.8	115.05	117.35
12/21/2020	115.6	115.75	113.35	115.7
12/22/2020	116.4	117.3	116.15	116.85
12/23/2020	117.4	117.65	116.4	116.65
12/24/2020	117.1	117.75	116.45	116.95
12/28/2020	118.05	120.95	117.25	120.6
12/29/2020	121	121.05	120	120.65
12/30/2020	120.75	121.15	119.95	120.85
12/31/2020	120.6	120.6	118.3	118.3

Menu

Create your free account now!

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

2020 Historical Chart

Average

Low

High