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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 140.0587
CLOSE 140.151

Low

LOW 119.1

High

HIGH 173.78
DATEOPENHIGHLOWCLOSE
01/04/2021120.65122.45120.4121.75
01/05/2021120.8121.35119.1120.6
01/06/2021121124.85119.4123.95
01/07/2021125127.45124.7126.5
01/08/2021127.15128.15126.3127.85
01/11/2021127.1127.7125.7126.8
01/12/2021126.8127.65125.55125.8
01/13/2021126.25127.1125.6126.2
01/14/2021126.15126.7124.25124.5
01/15/2021123.65124.35122.45124.35
01/18/2021123.35123.85121.9122.75
01/19/2021123.55124.2121.4122.65
01/20/2021122.8124121.9123.2
01/21/2021123.65125.6123125.15
01/22/2021125.45125.95123.25125.35
01/25/2021126126.8124.1124.7
01/26/2021124.5127.4124.35125.6
01/27/2021125.5125.5121.95123.1
01/28/2021121.55124.7119.85123.8
01/29/2021122.4123.3120.85120.95
02/01/2021122.25124.3121.6123.4
02/02/2021124.1126.35123.9125.9
02/03/2021127.1127.55125.05125.5
02/04/2021125.55126.25124.65125.2
02/05/2021125.2125.45123.45124.6
02/08/2021124.85126.8124124.75
02/09/2021124.7125.25123.15123.15
02/10/2021123.95124.3122.6123.05
02/11/2021124126.45123.75125
02/12/2021124.8129.4123.7129
02/15/2021129.9130.7128.6128.75
02/16/2021128.9130.1128.6129.55
02/17/2021129.05129.65126.5127.05
02/18/2021126.8127.65125.7125.7
02/19/2021126.05129.2125.3128.6
02/22/2021128128125.8125.8
02/23/2021125.7126.15122.3123.7
02/24/2021123.5125.1123.2123.6
02/25/2021124.45126.05124.3124.9
02/26/2021123.3124.4122.7122.85
03/01/2021124.2124.9123.25124.5
03/02/2021124.15127.25123.85126.05
03/03/2021126.5127.5124.35125.45
03/04/2021124.9125.35122.55123.45
03/05/2021122.3124.65121.4122.55
03/08/2021123.2125.3122.15124.95
03/09/2021124.95126.2123.7125.25
03/10/2021125.05126.65124.3126.5
03/11/2021127129.1127128.4
03/12/2021127.85128.05126.25126.5
03/15/2021127127.4125.35125.55
03/16/2021126.25127.75126127.05
03/17/2021126.9127.05125.65126.35
03/18/2021126.75127.85125.9127.65
03/19/2021127.05127.9125.55126.05
03/22/2021125.35127.4124.65127.2
03/23/2021126.65127.9126.05126.3
03/24/2021125.75126.55124.95124.95
03/25/2021124125.5123.2124.85
03/26/2021125.3126.4124.15125.1
03/29/2021122.65127.2122.5126.3
03/30/2021125.95128.25125.9128.25
03/31/2021128130.5127.85130.25
04/01/2021130.56131.42129.82131.4
04/06/2021132.52133.04131.34132.68
04/07/2021133.36134.12131.82131.96
04/08/2021132.36134.96132.16134.2
04/09/2021134.48135.46133.4135.46
04/12/2021135.6135.72133.46133.46
04/13/2021133.64134.52132.68133.74
04/14/2021134.04134.04132.82132.82
04/15/2021133.7135.28133.7135.04
04/16/2021135138134.5137.5
04/19/2021137.22138.1137.02137.52
04/20/2021137.3137.6135.72136.14
04/21/2021136.3136.5135.1135.32
04/22/2021135.9137.92135.64137.12
04/23/2021136.68138.22136.42137.24
04/26/2021137.02137.5136.46136.52
04/27/2021139140.62136.74137.52
04/28/2021138.06138.1136.28136.54
04/29/2021136.46136.84134.02134.38
04/30/2021134.3134.78132.74133.02
05/03/2021133.74135.1133.26134.7
05/04/2021134.5134.62131.32131.7
05/05/2021132.16134.54132.14134.54
05/06/2021134.36135.2132.9134.18
05/07/2021135135.36133.94134.96
05/10/2021133.66133.9130.52130.92
05/11/2021129.06129.82126.72129.02
05/12/2021128.84129.64127.26127.86
05/13/2021126.58128.56125.02127.88
05/14/2021128.96131.44127.88131.44
05/17/2021131.88132129.76130.36
05/18/2021131.06131.36129.72130.06
05/19/2021128.68128.96124.42126.22
05/20/2021127128.46126.7128.46
05/21/2021128.48130.14127.96129.48
05/24/2021130.14130.18129.1129.26
05/25/2021129.16129.48128.62129
05/26/2021129.72130.2128.72129.04
05/27/2021128.74130.44128.1129.4
05/28/2021129.96131.14129.48130.62
05/31/2021130.88132.02129.08129.4
06/01/2021129.78132.18129.36130.44
06/02/2021131.16132.14130.34131.5
06/03/2021130.72131.02129.4130.1
06/04/2021130130.64129.5130.64
06/07/2021130.62131.46130.08130.5
06/08/2021130.36132.82130.36131.96
06/09/2021131.86132.38131.48131.76
06/10/2021132.22132.22130.24130.7
06/11/2021131.06131.5129.82130.14
06/14/2021130.56131.46129.58130.1
06/15/2021131.08133.4130.48132.68
06/16/2021133.2134.14132.7132.74
06/17/2021132.3132.96131.86132.68
06/18/2021133.2135.46131.6131.68
06/21/2021131.1134.38130.62134.38
06/22/2021134.56135.52132.8135.5
06/23/2021136136.28134.08134.46
06/24/2021135.08137.1134.94137.1
06/25/2021137.18137.32136.08136.64
06/28/2021136.82137.06135.78135.78
06/29/2021135.9136.66134.74135.06
06/30/2021134.64135.08131.76132.68
07/01/2021133.3134.26131.24133.2
07/02/2021133.28134.62133.1133.88
07/05/2021133.8135.54133.16135.06
07/06/2021135.1136.28134.08135.66
07/07/2021135.78136.82135.4136.62
07/08/2021136.06136.06132.04133.16
07/09/2021133.9137.5133.74137.02
07/12/2021137.3138.6136.56138.24
07/13/2021138.1138.7136.96138.42
07/14/2021138.1138.1136.4136.78
07/15/2021136.68137.24135.16136.04
07/16/2021135.74136.12133134.2
07/19/2021132.76132.96130.48131.66
07/20/2021132.76134.92132.26133.34
07/21/2021133.96135.64133.5135.16
07/22/2021136.8138.3136.8137.4
07/23/2021138.1140.3137.62140.18
07/26/2021139.34140.18139.2140
07/27/2021139.34139.52137.24138.28
07/28/2021139.28139.4137.64139.06
07/29/2021139.48140.1138.8138.8
07/30/2021136.46143.1136.1141.3
08/02/2021139.56142.34139.56142
08/03/2021142.5144.28142.1143.9
08/04/2021143.46148.56143.46147.72
08/05/2021147.7149.52146.5147.24
08/06/2021147.62148.5146.54147.18
08/09/2021147147.94146.74147.8
08/10/2021148.1149.04147.22148.8
08/11/2021149.06152.26149.06152.26
08/12/2021152.02152.22150.76151.46
08/13/2021151.24153.38151.24153
08/16/2021152.04153.24152153.2
08/17/2021153.3154.76152.54154.5
08/18/2021154.42155.38153.14155.1
08/19/2021154.08154.48152153.68
08/20/2021153.8154.5151.32152.52
08/23/2021154.04154.22151.62152.56
08/24/2021153.54153.86151.96152.58
08/25/2021152.52152.9150.9151.68
08/26/2021151151.94150.48151.94
08/27/2021151.9152.36151.24152.2
08/30/2021152153.14151.58152.74
08/31/2021153.14154.4150.7151.3
09/01/2021153.38153.52151.52153.06
09/02/2021153154.7152.68154.4
09/03/2021153.9154.42152.54153.88
09/06/2021154154.62153.64154.62
09/07/2021154154.96153.24154.4
09/08/2021153.36153.36149.7150.68
09/09/2021150152.5149.86151.7
09/10/2021152.78153.52151.84153
09/13/2021153.4154.5153.28153.46
09/14/2021154.06155.06153.12154.66
09/15/2021154.34154.76153.04153.4
09/16/2021154.54158154.28157.24
09/17/2021158.86159.3152.94152.98
09/20/2021149.82150.98142.1147.18
09/21/2021147.94150.12147.4148.3
09/22/2021150.2152149.84152
09/23/2021153153.6151.44152
09/24/2021151.36151.38148.78149.86
09/27/2021150.96151.1147.72147.88
09/28/2021147.4147.56142.8144
09/29/2021144.92147.12143.94144.86
09/30/2021147.56148142.62143.9
10/01/2021142.12144.7141142.52
10/04/2021141.68142.98140.42140.64
10/05/2021141.06143.42140.06143.14
10/06/2021141.64141.66139.04140.52
10/07/2021142.6143.3141.9143.22
10/08/2021143143.04140.64140.76
10/11/2021140.6140.76137.82138.72
10/12/2021137139.22136.3139.22
10/13/2021138.46140.62137.54140.58
10/14/2021142.36144.16141.5144.16
10/15/2021145145.1143.62144.28
10/18/2021142.98143.78142.12142.54
10/19/2021143.1143.34142.22142.9
10/20/2021141.98143.24141.6142.78
10/21/2021141.44141.74139.94140.52
10/22/2021140.82142.58139.86141.8
10/25/2021142.46142.46139.86140.6
10/26/2021140.86143.22140.58142.84
10/27/2021150.94150.94145.26146.28
10/28/2021146.54148.98145.42148.9
10/29/2021148148.96144.98148.9
11/01/2021149.94150.54148.82149.04
11/02/2021149.34150.62148.44150.2
11/03/2021150.58153.58150.3152.52
11/04/2021153.86154.42152.04153.88
11/05/2021153.42153.62151.98153.2
11/08/2021152.9154.82152.88154.56
11/09/2021154.32155153.54154.28
11/10/2021154.02154.08151.92153.98
11/11/2021153.92154.86153.3154.82
11/12/2021154.82156.14153.74156.02
11/15/2021156.02156.32154.96156.24
11/16/2021156.5156.52154.9155.88
11/17/2021156.38159.28155.94158.62
11/18/2021159.18160.62158.86159.66
11/19/2021159.74161.98159.68161.42
11/22/2021162.28163.44161.82162.1
11/23/2021161.14162.14158.66159.9
11/24/2021159.58160.6155.84156.16
11/25/2021156.92157.88155.48156.72
11/26/2021151.54153.98149.3151.58
11/29/2021152.2153.98150.18151.24
11/30/2021151.32157.62150.12156.22
12/01/2021159.18163.28157.22162.76
12/02/2021161.48162.12159.9161.14
12/03/2021162.28162.78158.7159.88
12/06/2021160.42163.54159.84161.64
12/07/2021162.6167.54162.5167.26
12/08/2021166.98169.74166.18166.3
12/09/2021167.64168.6167.26167.82
12/10/2021166.88167.64166.14166.92
12/13/2021167.16169166167.02
12/14/2021168.32169.14162.76162.76
12/15/2021163.34165.74163165
12/16/2021168.12169.48166.06167.82
12/17/2021167.5167.62163.66165.68
12/20/2021162.02165.14161.3164.66
12/21/2021166.36166.8163.34166.34
12/22/2021166.8167.94165.34167.94
12/23/2021169171.56168.38170.78
12/24/2021171.68171.68170.34170.5
12/27/2021170.1173.18169.8172.52
12/28/2021172.54173.78171.96173.18
12/29/2021173.18173.28172.06173.04
12/30/2021173.32173.66172.5172.84
12/31/2021172.84173.5172.46172.46