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

2023 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 156.7523

CLOSE 156.8741

Low

LOW 131.72

High

HIGH 182.94

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	132.26	133.08	131.72	132.74
01/03/2023	132.24	135.04	132.16	133.9
01/04/2023	137.98	140.9	136.42	139.8
01/05/2023	139.8	140.7	138.2	139.62
01/06/2023	140.36	141.9	138.52	141.9
01/09/2023	142.06	145.66	141.9	144.82
01/10/2023	144.84	145.38	143.32	144.28
01/11/2023	144.46	147.7	143.9	146.78
01/12/2023	147.78	148.5	145.2	147.06
01/13/2023	147.42	149.36	146.4	148.38
01/16/2023	148.94	148.94	147.14	147.34
01/17/2023	147.36	148.72	146.88	148.16
01/18/2023	148.5	149.36	146.6	148.34
01/19/2023	147.08	147.66	142.68	142.98
01/20/2023	143.88	144.66	143.06	143.44
01/23/2023	144.18	145.68	143.68	145.58
01/24/2023	146.88	147.4	145.16	146.08
01/25/2023	146.4	146.64	144.3	145.9
01/26/2023	147.08	147.92	146.38	146.84
01/27/2023	147.96	148.78	146.24	147.88
01/30/2023	147.44	147.82	145.4	147.18
01/31/2023	147.14	148.38	146.1	148.32
02/01/2023	148.66	150.32	148.38	149.4
02/02/2023	150.1	152.68	149.18	152.4
02/03/2023	152.08	154.84	151.04	154.84
02/06/2023	152.4	153.36	150.84	152.06
02/07/2023	152.66	152.68	150.02	150.52
02/08/2023	152.08	152.3	148.44	148.58
02/09/2023	151.6	155.58	151.54	151.72
02/10/2023	150.4	151.42	148.22	150.02
02/13/2023	150	153.84	149.18	153.46
02/14/2023	153.46	153.78	151.34	151.48
02/15/2023	151.36	155.92	151.14	154.64
02/16/2023	159.3	159.62	154.44	156
02/17/2023	153.72	156.58	152.62	156.26
02/20/2023	157.04	157.4	155.34	156.56
02/21/2023	155.38	156.4	153.04	153.04
02/22/2023	152.02	153.8	151.02	153.7
02/23/2023	154.2	155.26	153.8	154.46
02/24/2023	155.1	155.68	149	149
02/27/2023	150.32	152.72	149.84	152.02
02/28/2023	151.3	152.96	150.74	152.12
03/01/2023	154.54	154.96	152.66	153.56
03/02/2023	152.42	153.1	151.42	153.08
03/03/2023	154	154.98	153.58	154.88
03/06/2023	155.92	156.58	155.04	155.56
03/07/2023	155.78	157.12	154.5	154.58
03/08/2023	154.02	155.56	153.88	155.14
03/09/2023	154.68	157.64	153.8	157.6
03/10/2023	154.52	155.24	150.66	152.32
03/13/2023	152.52	152.68	147.06	148.68
03/14/2023	149.12	153.26	148.34	152.56
03/15/2023	152.16	152.18	144.04	144.5
03/16/2023	147.3	149.98	144.76	148.88
03/17/2023	150.08	151	145.1	146.08
03/20/2023	146	148.34	143.44	147.28
03/21/2023	149.08	150.76	147.76	148.98
03/22/2023	148.7	150.26	148.44	149.38
03/23/2023	148.04	149.96	147.52	149.88
03/24/2023	148.98	149.44	139.92	142.3
03/27/2023	144.68	146.28	143.84	144.98
03/28/2023	146.32	146.84	144.88	146.08
03/29/2023	147.72	149.22	147.2	149.02
03/30/2023	150.38	153.1	150.36	153.1
03/31/2023	152.54	153.8	151.76	153.68
04/03/2023	153.96	154	150.34	151.18
04/04/2023	152.04	152.48	148.46	148.46
04/05/2023	148.2	148.32	142.02	142.86
04/06/2023	143.2	143.24	141.38	142.64
04/11/2023	144.78	146.66	144.42	146.46
04/12/2023	147.04	149.88	146.98	147.68
04/13/2023	147.56	149.26	146.9	148.1
04/14/2023	148.1	150.46	148.08	150.42
04/17/2023	150.74	152.24	150.64	151.38
04/18/2023	151.38	153.12	150.82	152.1
04/19/2023	151.98	153.02	151.12	152.62
04/20/2023	153	153.56	151.68	152.7
04/21/2023	152.08	153.08	150.22	152.6
04/24/2023	152.64	153.62	152.04	153.24
04/25/2023	153.68	156.04	152.8	155.92
04/26/2023	155	155.36	151.36	151.92
04/27/2023	152.18	157.84	150.06	157.84
04/28/2023	158	158.92	155.36	157.82
05/02/2023	158.14	158.36	155.7	156.02
05/03/2023	156.94	158.8	155	157.86
05/04/2023	157	158.16	155.02	156.04
05/05/2023	156	159.12	155.78	158.64
05/08/2023	159.24	159.8	158.32	158.8
05/09/2023	155.12	155.68	153.26	155.4
05/10/2023	155.9	156.64	154.36	155.56
05/11/2023	156.16	157.68	155.28	157.12
05/12/2023	157.5	158.38	156.76	158.16
05/15/2023	158.24	160.22	157.74	158.46
05/16/2023	158.22	159.68	157.58	158.38
05/17/2023	157.54	159.88	157.46	159.52
05/18/2023	160.5	162.9	160.44	162.12
05/19/2023	162.46	165.38	162.26	164.6
05/22/2023	164.7	165.44	164.04	165.44
05/23/2023	164.66	164.92	162.38	163.28
05/24/2023	161.5	161.6	157.04	157.66
05/25/2023	159.46	163.06	157.66	161.22
05/26/2023	161.92	164.46	160.38	164
05/29/2023	164.5	165.18	163.28	164.1
05/30/2023	162.42	166.96	162.3	164.6
05/31/2023	162.32	164.12	160.64	161.34
06/01/2023	161.92	164.04	161.24	163.2
06/02/2023	164	165.8	163.32	165.62
06/05/2023	165.66	165.9	163.02	164
06/06/2023	163.82	165.22	163.32	164.16
06/07/2023	163.84	164.72	162.32	163.82
06/08/2023	163.14	164.64	162.48	163.98
06/09/2023	164	164.82	163.26	163.94
06/12/2023	164.94	166.26	163.32	164.18
06/13/2023	165.48	167.24	165.36	166.24
06/14/2023	166.54	167.98	166.1	166.26
06/15/2023	165.36	166.18	162.9	164.58
06/16/2023	165.24	165.38	162.98	162.98
06/19/2023	163.16	163.8	162.04	163.12
06/20/2023	162.16	162.92	160.76	161.08
06/21/2023	160.48	162.04	159.86	160.36
06/22/2023	158.8	159.22	156.82	159.14
06/23/2023	157.58	158.44	156.52	158.1
06/26/2023	158.32	160.06	156.78	159.26
06/27/2023	160	161.24	159.16	161.24
06/28/2023	162.84	163.96	161.4	162.88
06/29/2023	162.56	164.36	160.72	162.98
06/30/2023	163.76	167.04	163.4	166.46
07/03/2023	166.56	166.9	163.2	163.2
07/04/2023	163.36	163.48	160.8	161.34
07/05/2023	160.42	160.72	159.52	160.72
07/06/2023	158.82	159.96	156.3	156.7
07/07/2023	157.16	157.92	155.58	156.92
07/10/2023	156.54	158.6	156.02	158.18
07/11/2023	159.8	161.64	159.26	160.6
07/12/2023	161.44	166.14	161.38	165.36
07/13/2023	161.94	163.66	159.2	161.94
07/14/2023	161.48	162.6	161.22	162.24
07/17/2023	161.96	161.96	159.16	160.44
07/18/2023	160.76	161.5	160.32	161.12
07/19/2023	162.2	162.24	157.86	157.86
07/20/2023	157.18	160.62	156.1	160.3
07/21/2023	159.96	162.74	159.1	162.58
07/24/2023	162.12	163.4	161.66	162.92
07/25/2023	163.38	163.7	161.76	163.5
07/26/2023	162.7	162.94	158.5	160.22
07/27/2023	160.22	165.32	156.06	164.38
07/28/2023	162.54	164	160.52	162.14
07/31/2023	162.8	163.32	161.14	162.04
08/01/2023	161.9	162.06	160.42	160.66
08/02/2023	158.96	162.52	158.48	162.12
08/03/2023	159.94	161.2	159.44	159.94
08/04/2023	160.16	161.48	158.8	160.96
08/07/2023	160.72	161.28	159.08	160.88
08/08/2023	160.08	161.64	158.12	158.98
08/09/2023	161.36	162.68	160.38	160.68
08/10/2023	161	163	156.98	160.52
08/11/2023	159.96	160.72	158.64	159.34
08/14/2023	159.16	160.54	158.82	160.04
08/15/2023	160.3	160.86	157.38	158.34
08/16/2023	157.78	160.26	157.38	158.36
08/17/2023	157.2	157.9	154.48	154.64
08/18/2023	153.98	155.16	152.74	154.32
08/21/2023	153.5	156	153.5	154.86
08/22/2023	156.1	157.04	155.3	155.98
08/23/2023	156.22	157.5	155.96	157.08
08/24/2023	159.14	160.62	155.78	155.9
08/25/2023	154.84	157.96	154.84	156.52
08/28/2023	158.58	159.52	157.34	158.86
08/29/2023	158.32	160.44	158.32	160.44
08/30/2023	161.26	161.46	158.82	159.86
08/31/2023	160.66	160.66	158.58	158.58
09/01/2023	158.68	159.38	157.38	157.44
09/04/2023	158.5	159.34	156.88	157.26
09/05/2023	156	157.48	155.16	156.72
09/06/2023	155.32	158.52	155.02	157.74
09/07/2023	157.24	157.92	156.26	156.98
09/08/2023	157.24	157.92	154.08	157.12
09/11/2023	158	158.46	156.86	157.4
09/12/2023	158.34	158.36	156.42	156.64
09/13/2023	155.24	155.46	151.9	153.38
09/14/2023	153.32	156.08	151.4	155.78
09/15/2023	157.88	158.44	157.06	157.44
09/18/2023	157.34	158	156.26	156.92
09/19/2023	155.5	156.76	154.78	155.64
09/20/2023	156.14	158.44	155.76	157.96
09/21/2023	156.1	156.38	154.62	155
09/22/2023	153.86	154.7	152.74	154.14
09/25/2023	153.94	155.5	152.5	155.38
09/26/2023	153.66	154.82	152.2	152.92
09/27/2023	153.28	156.28	152.78	155.32
09/28/2023	155.62	156.56	153.96	156.5
09/29/2023	157.48	159.2	156.86	156.98
10/02/2023	157.3	158.36	153.38	154.78
10/03/2023	153.78	155.94	153.52	154.66
10/04/2023	154.1	155.28	152.52	153.82
10/05/2023	153.84	155.12	153.62	154.14
10/06/2023	154.8	155.66	153.28	155.58
10/09/2023	154.68	154.9	152.22	152.6
10/10/2023	154.14	157.14	153.72	156.7
10/11/2023	156.48	157.48	155.84	157.26
10/12/2023	158.54	158.7	156.04	156.3
10/13/2023	156.24	156.56	152.86	153.12
10/16/2023	153.68	153.78	151.1	152.16
10/17/2023	151.5	152.52	150.36	151.9
10/18/2023	150.6	150.74	145.58	147.1
10/19/2023	145.8	146.94	145.06	145.74
10/20/2023	143.96	144	141.14	141.44
10/23/2023	141.34	142.04	140.14	141.92
10/24/2023	141.8	141.8	137.72	139.42
10/25/2023	139.2	140.02	137.34	139.98
10/26/2023	135.02	140.56	134.38	140.02
10/27/2023	141.16	143.96	139.44	143.06
10/30/2023	144.54	144.66	142.44	142.84
10/31/2023	142.74	145.76	142.4	144.98
11/01/2023	145.14	146.3	144	145.22
11/02/2023	147.08	151.5	146.74	149.48
11/03/2023	149.68	151.84	149.16	150.7
11/06/2023	151.34	151.8	149.04	149.24
11/07/2023	148.42	150.38	147.04	149.42
11/08/2023	148.72	152.32	147.66	150.9
11/09/2023	158.44	163.66	157.8	163.36
11/10/2023	161.68	162.52	159.6	160.8
11/13/2023	160.82	162.08	159.84	160.74
11/14/2023	161.34	164.44	160.3	163.98
11/15/2023	164.5	165.8	164.16	164.46
11/16/2023	165.28	165.9	164.06	164.06
11/17/2023	164.48	166.88	164.34	166.02
11/20/2023	164.64	165.92	163.3	163.3
11/21/2023	164.36	164.8	163.28	163.88
11/22/2023	164.14	166.44	164.06	165.24
11/23/2023	165.14	166.26	164.54	164.7
11/24/2023	164.1	166.46	164.1	166.28
11/27/2023	165.7	166.56	165.52	165.7
11/28/2023	165	166.1	164.2	166.04
11/29/2023	166.1	167.28	165.9	167.2
11/30/2023	167.1	169.16	167.04	168.62
12/01/2023	169.26	170.54	168.94	169.8
12/04/2023	169.4	169.8	168.08	168.08
12/05/2023	168.22	170.56	168.06	170.02
12/06/2023	170.62	173.26	170.2	172.6
12/07/2023	172.02	173.44	170.28	172.7
12/08/2023	172.86	175.6	172.74	174.94
12/11/2023	174.94	177.62	174.68	176.56
12/12/2023	176.58	177.84	176.4	176.96
12/13/2023	177.72	178.22	176.4	176.56
12/14/2023	178.5	180.3	177.92	179
12/15/2023	179.5	181.84	179.2	181.14
12/18/2023	179.66	181.4	179.32	181.02
12/19/2023	181	181.94	180.44	180.44
12/20/2023	180.06	182.04	179.74	181.02
12/21/2023	180.24	180.94	179.38	180.44
12/22/2023	180	181.52	179.62	180.96
12/27/2023	181.18	182.54	181.18	181.9
12/28/2023	182.3	182.94	181.36	181.36
12/29/2023	181.88	182.66	181.18	181.78

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High