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
SU.PA: Schneider Electric S.E. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 134.1921
CLOSE 134.0925
Low
LOW 110.02
High
HIGH 178.78
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 174.22 | 176.82 | 174 | 175.14 |
| 01/04/2022 | 176.56 | 178.78 | 175.32 | 177.5 |
| 01/05/2022 | 176.02 | 178.76 | 176 | 177.82 |
| 01/06/2022 | 174.04 | 175.76 | 172.04 | 172.04 |
| 01/07/2022 | 171.3 | 172.24 | 168.44 | 169.4 |
| 01/10/2022 | 168.6 | 168.64 | 160.7 | 160.7 |
| 01/11/2022 | 162.14 | 165.02 | 161.84 | 164 |
| 01/12/2022 | 166.34 | 168.46 | 165.5 | 168.46 |
| 01/13/2022 | 168.5 | 168.9 | 166.66 | 167.66 |
| 01/14/2022 | 165.08 | 165.8 | 162.66 | 162.98 |
| 01/17/2022 | 164.44 | 164.44 | 162.44 | 163.34 |
| 01/18/2022 | 161.9 | 161.9 | 158.46 | 159.88 |
| 01/19/2022 | 156.98 | 161.9 | 155 | 159.52 |
| 01/20/2022 | 159.9 | 162.58 | 159.38 | 161.5 |
| 01/21/2022 | 159.9 | 159.94 | 155.46 | 157.98 |
| 01/24/2022 | 156.38 | 158.02 | 149.3 | 149.94 |
| 01/25/2022 | 151.86 | 152.06 | 148.66 | 150.18 |
| 01/26/2022 | 150.24 | 153.24 | 150.24 | 151.68 |
| 01/27/2022 | 147.54 | 151.36 | 146.2 | 151.36 |
| 01/28/2022 | 150.3 | 150.74 | 144.82 | 147.56 |
| 01/31/2022 | 149.9 | 150.52 | 148.1 | 149.36 |
| 02/01/2022 | 151.5 | 153.5 | 151.06 | 152.6 |
| 02/02/2022 | 151.6 | 154.74 | 151.14 | 154.16 |
| 02/03/2022 | 153.16 | 154.16 | 149.24 | 149.24 |
| 02/04/2022 | 149.52 | 150.46 | 145.96 | 146.66 |
| 02/07/2022 | 147.96 | 149.14 | 145.48 | 147.26 |
| 02/08/2022 | 148.66 | 149.2 | 146.48 | 147.26 |
| 02/09/2022 | 148.72 | 151.42 | 148.7 | 150.22 |
| 02/10/2022 | 151.78 | 154.24 | 149.98 | 151.46 |
| 02/11/2022 | 150 | 150.4 | 146.44 | 146.46 |
| 02/14/2022 | 143.5 | 143.54 | 139.42 | 142.12 |
| 02/15/2022 | 141.96 | 146.8 | 140.96 | 146.8 |
| 02/16/2022 | 146.2 | 148.44 | 145.2 | 145.74 |
| 02/17/2022 | 148 | 149.62 | 145.38 | 146.4 |
| 02/18/2022 | 147.06 | 148 | 143.64 | 144.84 |
| 02/21/2022 | 146.46 | 146.46 | 138.1 | 139.48 |
| 02/22/2022 | 134.58 | 141.28 | 132.2 | 139.74 |
| 02/23/2022 | 139.22 | 142.84 | 137.94 | 138.68 |
| 02/24/2022 | 130.72 | 134.92 | 130.18 | 134.92 |
| 02/25/2022 | 137.3 | 140.24 | 134.68 | 140.24 |
| 02/28/2022 | 136.06 | 140.28 | 134.66 | 139.78 |
| 03/01/2022 | 140.3 | 141.32 | 132.96 | 132.96 |
| 03/02/2022 | 135.2 | 138.56 | 133 | 137.58 |
| 03/03/2022 | 137.04 | 140.32 | 136.06 | 136.06 |
| 03/04/2022 | 135 | 137 | 129.38 | 129.62 |
| 03/07/2022 | 124.26 | 131.94 | 121.6 | 130.64 |
| 03/08/2022 | 128.8 | 137.04 | 126.06 | 134.04 |
| 03/09/2022 | 139.36 | 145.26 | 137.8 | 145.26 |
| 03/10/2022 | 143.82 | 144.7 | 138.66 | 139.44 |
| 03/11/2022 | 139.88 | 147.7 | 138.44 | 141.42 |
| 03/14/2022 | 144.02 | 148.62 | 144.02 | 145.9 |
| 03/15/2022 | 143.2 | 148.06 | 142.54 | 146.38 |
| 03/16/2022 | 149.78 | 154.38 | 148.76 | 153.52 |
| 03/17/2022 | 154.06 | 156.22 | 150.92 | 152.92 |
| 03/18/2022 | 153.2 | 153.6 | 149.66 | 151.04 |
| 03/21/2022 | 150.2 | 151.18 | 149.46 | 150.7 |
| 03/22/2022 | 149.9 | 152.86 | 149.88 | 152.86 |
| 03/23/2022 | 151.2 | 152.32 | 149.74 | 150.72 |
| 03/24/2022 | 151.1 | 152.5 | 149 | 150.8 |
| 03/25/2022 | 151.22 | 151.48 | 145.68 | 145.88 |
| 03/28/2022 | 148.48 | 149.86 | 147.74 | 148.4 |
| 03/29/2022 | 151 | 155.8 | 150.2 | 154.76 |
| 03/30/2022 | 154.24 | 154.8 | 151.6 | 152.68 |
| 03/31/2022 | 153.44 | 154.68 | 151.62 | 152.16 |
| 04/01/2022 | 153.06 | 155.74 | 151.68 | 154.38 |
| 04/04/2022 | 154.76 | 156.36 | 151.96 | 156.28 |
| 04/05/2022 | 155.06 | 156.54 | 150.48 | 151.96 |
| 04/06/2022 | 153.06 | 156 | 142.6 | 144.14 |
| 04/07/2022 | 145.3 | 146.56 | 143.62 | 143.86 |
| 04/08/2022 | 145.46 | 147.1 | 144.06 | 145.5 |
| 04/11/2022 | 144.24 | 145.92 | 142.08 | 143 |
| 04/12/2022 | 140.96 | 143 | 139.1 | 141.86 |
| 04/13/2022 | 141.26 | 142.42 | 140.06 | 141.84 |
| 04/14/2022 | 141.68 | 142.64 | 140.26 | 141.32 |
| 04/19/2022 | 140.56 | 141.28 | 137.8 | 140.74 |
| 04/20/2022 | 140.34 | 143.98 | 139.96 | 143.22 |
| 04/21/2022 | 145 | 149.28 | 144.42 | 147.34 |
| 04/22/2022 | 145 | 146.08 | 141.5 | 142.32 |
| 04/25/2022 | 138.36 | 141.22 | 137.46 | 139.02 |
| 04/26/2022 | 139.68 | 141.02 | 136.54 | 136.54 |
| 04/27/2022 | 136.42 | 136.5 | 131.4 | 135.66 |
| 04/28/2022 | 138 | 139.12 | 135.5 | 137.92 |
| 04/29/2022 | 138.02 | 139.96 | 136.54 | 137.7 |
| 05/02/2022 | 136.02 | 136.48 | 131.2 | 132.94 |
| 05/03/2022 | 134 | 134.54 | 128.74 | 131 |
| 05/04/2022 | 131.26 | 131.94 | 129.26 | 129.52 |
| 05/05/2022 | 133.96 | 135.26 | 128.68 | 129.36 |
| 05/06/2022 | 128.98 | 128.98 | 125.36 | 127 |
| 05/09/2022 | 125.94 | 126.46 | 121.74 | 121.9 |
| 05/10/2022 | 124.5 | 127.14 | 123.28 | 123.96 |
| 05/11/2022 | 125.66 | 127.6 | 123.78 | 127.6 |
| 05/12/2022 | 124.68 | 129.18 | 123.72 | 128 |
| 05/13/2022 | 128.44 | 129.74 | 127.28 | 129.48 |
| 05/16/2022 | 128.66 | 129.06 | 126.76 | 127.62 |
| 05/17/2022 | 126.38 | 129.3 | 125.56 | 128.92 |
| 05/18/2022 | 129.36 | 129.78 | 126.08 | 126.22 |
| 05/19/2022 | 124.8 | 124.92 | 122.58 | 124.84 |
| 05/20/2022 | 125.76 | 128.32 | 125.12 | 125.62 |
| 05/23/2022 | 128.14 | 128.14 | 125.62 | 127.54 |
| 05/24/2022 | 126 | 126.3 | 123.68 | 124.06 |
| 05/25/2022 | 124.88 | 125.44 | 122.38 | 123 |
| 05/26/2022 | 123.04 | 125.18 | 122.3 | 125.18 |
| 05/27/2022 | 125.74 | 127.8 | 124.82 | 127.8 |
| 05/30/2022 | 129.56 | 132.58 | 129.08 | 131.58 |
| 05/31/2022 | 131 | 131.28 | 128.62 | 129.04 |
| 06/01/2022 | 129.9 | 130.36 | 127.22 | 127.56 |
| 06/02/2022 | 127.88 | 131.02 | 127.7 | 130.8 |
| 06/03/2022 | 131.76 | 131.88 | 129.42 | 129.98 |
| 06/06/2022 | 130.96 | 132.22 | 130.64 | 131 |
| 06/07/2022 | 130.36 | 131.02 | 128.34 | 129.78 |
| 06/08/2022 | 130.54 | 130.66 | 126.52 | 127.72 |
| 06/09/2022 | 126.74 | 127.66 | 124.5 | 127 |
| 06/10/2022 | 126.08 | 127.52 | 123.26 | 123.5 |
| 06/13/2022 | 122.1 | 122.62 | 119.02 | 119.64 |
| 06/14/2022 | 120.32 | 120.34 | 115.7 | 116.98 |
| 06/15/2022 | 118.8 | 120.94 | 117.24 | 120.02 |
| 06/16/2022 | 119.54 | 119.62 | 116.52 | 117.38 |
| 06/17/2022 | 118 | 118.7 | 114.16 | 115.78 |
| 06/20/2022 | 116.14 | 116.2 | 112.98 | 114.02 |
| 06/21/2022 | 115.06 | 116.26 | 113.84 | 114.52 |
| 06/22/2022 | 112.24 | 113.2 | 110.02 | 112.8 |
| 06/23/2022 | 112.46 | 113.82 | 110.16 | 112 |
| 06/24/2022 | 113.56 | 117.4 | 113.32 | 116.74 |
| 06/27/2022 | 116.8 | 119.7 | 116.24 | 117.24 |
| 06/28/2022 | 117.92 | 119.46 | 117 | 117.6 |
| 06/29/2022 | 115.88 | 117.42 | 114.16 | 115.54 |
| 06/30/2022 | 113.32 | 113.5 | 110.66 | 112.9 |
| 07/01/2022 | 111.84 | 112.9 | 110.6 | 111.26 |
| 07/04/2022 | 111.64 | 113.72 | 111.52 | 112 |
| 07/05/2022 | 113.14 | 114.02 | 110.14 | 112.18 |
| 07/06/2022 | 115.06 | 116.36 | 113.86 | 116.26 |
| 07/07/2022 | 116.66 | 117.26 | 115.68 | 116.18 |
| 07/08/2022 | 116.38 | 117.86 | 114.94 | 117.24 |
| 07/11/2022 | 114 | 116.06 | 113.5 | 115.86 |
| 07/12/2022 | 115.08 | 116.06 | 112.72 | 116.06 |
| 07/13/2022 | 114.62 | 117.26 | 112.68 | 114.76 |
| 07/14/2022 | 114.28 | 115.42 | 111.46 | 113.14 |
| 07/15/2022 | 114.04 | 117.74 | 113.34 | 117.56 |
| 07/18/2022 | 118.66 | 120.3 | 117.94 | 118.62 |
| 07/19/2022 | 117.1 | 121.7 | 116.02 | 121.14 |
| 07/20/2022 | 120.74 | 123.9 | 120.5 | 122.5 |
| 07/21/2022 | 122.62 | 126.38 | 122.38 | 125.4 |
| 07/22/2022 | 125.32 | 127.08 | 123.66 | 125.58 |
| 07/25/2022 | 124.64 | 125.44 | 123.8 | 124.36 |
| 07/26/2022 | 123.54 | 124.38 | 122.32 | 124.2 |
| 07/27/2022 | 124.66 | 127.12 | 124.36 | 126.5 |
| 07/28/2022 | 132.3 | 134.8 | 130.78 | 134.72 |
| 07/29/2022 | 135.3 | 136.1 | 132.96 | 134.54 |
| 08/01/2022 | 134.3 | 135.34 | 132.9 | 133.26 |
| 08/02/2022 | 132.34 | 132.52 | 131 | 131.68 |
| 08/03/2022 | 131.42 | 134.14 | 130.92 | 133.68 |
| 08/04/2022 | 132.82 | 135.86 | 132.82 | 134.58 |
| 08/05/2022 | 134.96 | 135.32 | 131.72 | 132.14 |
| 08/08/2022 | 133.04 | 134.16 | 132.26 | 132.38 |
| 08/09/2022 | 132.34 | 132.38 | 130.08 | 131.02 |
| 08/10/2022 | 130.36 | 134.66 | 129.2 | 134.22 |
| 08/11/2022 | 134.9 | 135.42 | 133.48 | 134.04 |
| 08/12/2022 | 134.04 | 135.66 | 133.86 | 135.14 |
| 08/15/2022 | 136.2 | 136.26 | 134.36 | 135.78 |
| 08/16/2022 | 135.54 | 136.78 | 134.96 | 136.44 |
| 08/17/2022 | 137.28 | 137.8 | 134.78 | 135.46 |
| 08/18/2022 | 135.02 | 137.7 | 134.8 | 136.82 |
| 08/19/2022 | 135.54 | 136.54 | 134.18 | 134.5 |
| 08/22/2022 | 134.22 | 134.22 | 128.16 | 128.58 |
| 08/23/2022 | 127.4 | 129.34 | 127.04 | 128.06 |
| 08/24/2022 | 127.78 | 129.78 | 127.2 | 129.42 |
| 08/25/2022 | 130.66 | 130.82 | 126.26 | 127.32 |
| 08/26/2022 | 128.3 | 128.8 | 123.6 | 124.7 |
| 08/29/2022 | 122.52 | 123.92 | 120.96 | 122.24 |
| 08/30/2022 | 123.04 | 125.74 | 121.84 | 122.6 |
| 08/31/2022 | 123.08 | 123.14 | 118.56 | 118.78 |
| 09/01/2022 | 117.48 | 119.04 | 116.8 | 117.92 |
| 09/02/2022 | 119.7 | 121.36 | 117.46 | 120.9 |
| 09/05/2022 | 117.94 | 118.9 | 116.4 | 118.4 |
| 09/06/2022 | 118.06 | 120.22 | 117.84 | 118.58 |
| 09/07/2022 | 117.84 | 120.74 | 117.68 | 120.48 |
| 09/08/2022 | 122.2 | 122.3 | 119 | 121.6 |
| 09/09/2022 | 121.7 | 126.78 | 121.66 | 126.06 |
| 09/12/2022 | 127 | 130.56 | 125.72 | 129.6 |
| 09/13/2022 | 130.46 | 131.38 | 126.58 | 126.58 |
| 09/14/2022 | 126.4 | 127.8 | 124.68 | 125.84 |
| 09/15/2022 | 125.4 | 126.56 | 124.18 | 124.68 |
| 09/16/2022 | 123.4 | 123.64 | 120.72 | 120.92 |
| 09/19/2022 | 120.1 | 120.1 | 117.3 | 118.5 |
| 09/20/2022 | 119.34 | 120.32 | 115.18 | 116.06 |
| 09/21/2022 | 113.4 | 118.36 | 112 | 118.22 |
| 09/22/2022 | 115.42 | 117.72 | 114.6 | 115.26 |
| 09/23/2022 | 114.58 | 114.98 | 112.4 | 114.4 |
| 09/26/2022 | 112.94 | 115.84 | 112.94 | 114.18 |
| 09/27/2022 | 114.76 | 116.26 | 113.12 | 113.12 |
| 09/28/2022 | 111.9 | 116.5 | 111.14 | 115.86 |
| 09/29/2022 | 115.36 | 115.36 | 112.98 | 114.16 |
| 09/30/2022 | 115.26 | 117.34 | 114.22 | 116.94 |
| 10/03/2022 | 115.24 | 117.06 | 112.46 | 116.62 |
| 10/04/2022 | 118.38 | 124.04 | 117.68 | 123.98 |
| 10/05/2022 | 122.64 | 124.32 | 122.2 | 123.26 |
| 10/06/2022 | 124.06 | 124.34 | 122.1 | 122.6 |
| 10/07/2022 | 121.58 | 122.36 | 118.04 | 118.72 |
| 10/10/2022 | 117.24 | 120.34 | 116.84 | 118.84 |
| 10/11/2022 | 118.3 | 118.92 | 116.6 | 118.62 |
| 10/12/2022 | 118.44 | 121.02 | 118.34 | 119.12 |
| 10/13/2022 | 118.28 | 123.5 | 116.12 | 123.2 |
| 10/14/2022 | 125 | 126.24 | 121.16 | 121.88 |
| 10/17/2022 | 122.34 | 125.92 | 120.22 | 124.8 |
| 10/18/2022 | 127.16 | 130.04 | 125.8 | 127.24 |
| 10/19/2022 | 127.58 | 127.9 | 125.46 | 125.46 |
| 10/20/2022 | 125.3 | 125.74 | 123.5 | 125.74 |
| 10/21/2022 | 124.7 | 126.02 | 122.12 | 125.42 |
| 10/24/2022 | 127 | 128.76 | 125.64 | 127.6 |
| 10/25/2022 | 128.9 | 132.42 | 127.14 | 131.3 |
| 10/26/2022 | 131.38 | 133.66 | 131.3 | 132.56 |
| 10/27/2022 | 129.98 | 130.46 | 125.78 | 128.04 |
| 10/28/2022 | 127.1 | 130.46 | 125.88 | 130.22 |
| 10/31/2022 | 130.32 | 130.44 | 127.18 | 128.26 |
| 11/01/2022 | 129.86 | 131.88 | 129.36 | 129.64 |
| 11/02/2022 | 130.42 | 131.22 | 129.3 | 129.4 |
| 11/03/2022 | 126.32 | 127.96 | 124.8 | 127.6 |
| 11/04/2022 | 128 | 133.24 | 127.82 | 131.64 |
| 11/07/2022 | 131.06 | 133.76 | 130.86 | 132.8 |
| 11/08/2022 | 132.62 | 135.28 | 131.66 | 135 |
| 11/09/2022 | 135.04 | 136 | 133.76 | 134.56 |
| 11/10/2022 | 134.14 | 140.9 | 132.5 | 140.58 |
| 11/11/2022 | 141.34 | 142.5 | 139.38 | 141.98 |
| 11/14/2022 | 142.42 | 142.76 | 139.64 | 141.14 |
| 11/15/2022 | 142.88 | 143.2 | 139.78 | 140.98 |
| 11/16/2022 | 140.66 | 141.3 | 137.56 | 138.54 |
| 11/17/2022 | 140.4 | 141.56 | 136.84 | 138.4 |
| 11/18/2022 | 140.64 | 142.96 | 139.1 | 142.28 |
| 11/21/2022 | 141.2 | 141.7 | 139.58 | 140.8 |
| 11/22/2022 | 140.54 | 141.4 | 139.48 | 140.86 |
| 11/23/2022 | 140.86 | 142.32 | 139.84 | 142.08 |
| 11/24/2022 | 142.5 | 143.94 | 142 | 142.78 |
| 11/25/2022 | 142.52 | 143.16 | 141.7 | 142.32 |
| 11/28/2022 | 141.96 | 142.24 | 140.82 | 141.08 |
| 11/29/2022 | 140.8 | 141.28 | 138.48 | 138.88 |
| 11/30/2022 | 139.78 | 140.5 | 138.52 | 138.92 |
| 12/01/2022 | 141.86 | 141.94 | 139.68 | 141.12 |
| 12/02/2022 | 139.78 | 140.98 | 137.34 | 140.48 |
| 12/05/2022 | 140.3 | 141.08 | 139.3 | 139.5 |
| 12/06/2022 | 139.5 | 139.7 | 137.06 | 138.24 |
| 12/07/2022 | 137.5 | 138.48 | 135.88 | 137.54 |
| 12/08/2022 | 137.24 | 137.82 | 135.48 | 136.08 |
| 12/09/2022 | 137.06 | 138.48 | 136.06 | 138.38 |
| 12/12/2022 | 137.44 | 138.16 | 136.32 | 137.16 |
| 12/13/2022 | 137.78 | 143.22 | 136.88 | 141.04 |
| 12/14/2022 | 140.34 | 140.34 | 138 | 139.5 |
| 12/15/2022 | 138.32 | 138.5 | 131.8 | 132.78 |
| 12/16/2022 | 132.08 | 133.46 | 130.06 | 130.82 |
| 12/19/2022 | 131.52 | 132.18 | 130.64 | 131.96 |
| 12/20/2022 | 130 | 131.54 | 129.56 | 130.72 |
| 12/21/2022 | 131.3 | 133.92 | 131.14 | 133.92 |
| 12/22/2022 | 133.28 | 134.1 | 130.4 | 130.84 |
| 12/23/2022 | 131.44 | 132.24 | 130.32 | 131.18 |
| 12/27/2022 | 133.48 | 133.5 | 131.68 | 132.48 |
| 12/28/2022 | 132.6 | 133.28 | 131.82 | 131.82 |
| 12/29/2022 | 131.94 | 133.5 | 131.28 | 133.5 |
| 12/30/2022 | 132.22 | 133.14 | 130.56 | 130.72 |