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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 221.0512
CLOSE 221.2495

Low

LOW 171.1

High

HIGH 253.8
DATEOPENHIGHLOWCLOSE
01/02/2024181.8181.98177.96178.88
01/03/2024178.36178.36173.36174.92
01/04/2024174.7175.48173.74175.1
01/05/2024173.98173.98171.1173.1
01/08/2024172.48174.26171.62174.22
01/09/2024174174.22172.34173.92
01/10/2024174.98175173.16174.18
01/11/2024175.4176.72174.28174.5
01/12/2024175.96178.62175.82178.42
01/15/2024177.48177.74175.36175.84
01/16/2024174.52176.6173.46176.4
01/17/2024174.14175.32173.28175.32
01/18/2024175178.88175178.52
01/19/2024180.36180.74177.02177.5
01/22/2024180.76181.44178.88180
01/23/2024181.3181.66179.22179.68
01/24/2024180.64182.72180.54182.5
01/25/2024181.96182.98180.74182.7
01/26/2024182.58184.52180.98183.12
01/29/2024182.8182.86180.92182.52
01/30/2024183.4184.92183.18184.5
01/31/2024184.18185.8182.22182.9
02/01/2024182.82187.24182.34185.7
02/02/2024187.28189.66187.2188.7
02/05/2024187.88188.96187.1188
02/06/2024190193.64189.84193.2
02/07/2024192.84193.34192.18192.3
02/08/2024193196.82192.64196.12
02/09/2024195.12197.26194.9195.96
02/12/2024196.52197.08194.48195.08
02/13/2024195.5195.64189.32191.82
02/14/2024191.44196.04191.38195.4
02/15/2024199.02202.7197.98198.26
02/16/2024197.72201.95197.36201.9
02/19/2024200.65203199.8203
02/20/2024202.05202.65200.3201.15
02/21/2024201.35202.75199.18202.5
02/22/2024204.75207.55203.15207.55
02/23/2024207.25210.35205.7209.8
02/26/2024209.2210.35208.5210
02/27/2024208209.2205.5205.5
02/28/2024206.25208.4205.3207.4
02/29/2024207.25210.5206.95209.8
03/01/2024210.7211.75207.6209.9
03/04/2024211.05212.4209.9212.4
03/05/2024211.95212.25207.2207.95
03/06/2024206.5209.45205.55208.8
03/07/2024206.8212206.8211.3
03/08/2024210.55213.1210.3212.05
03/11/2024209.85210.25207.5208.45
03/12/2024209.55210206.25209.25
03/13/2024210214.8209.55213.7
03/14/2024214.9216.95213.7215.15
03/15/2024215.55217.65214.95215
03/18/2024216.25217.35214.2214.7
03/19/2024214.9217.75213215.3
03/20/2024215.6217.8214.65215.25
03/21/2024217.2217.3213.45216.9
03/22/2024217.15218.4215.95218.05
03/25/2024218218.5214.95214.95
03/26/2024213.95215.65213.45215.45
03/27/2024214.5216.15205.6209.3
03/28/2024209.55211.25208.4209.65
04/02/2024207.95209.6203.8204.35
04/03/2024204.55206.8204.2206.2
04/04/2024206.95208.15205.3208.05
04/05/2024204207.65204207.65
04/08/2024208211.5207.6209.75
04/09/2024209.4209.4205.6206.65
04/10/2024208.7209.85204.7208.85
04/11/2024208.9210.8206.65209
04/12/2024211212.35208.1209.4
04/15/2024210.65215.55210.6212.1
04/16/2024207.7209.3206.4208.7
04/17/2024207.9213.05207.9209.5
04/18/2024214.4216.8213.6215.35
04/19/2024206.35212.3206.3208.4
04/22/2024209.7210.55204.55204.6
04/23/2024205.4209.75205.35209.15
04/24/2024209.6215.5208.3212.65
04/25/2024215215.1208.5211.4
04/26/2024213.75218.1212.85217.35
04/29/2024218218.85215.65216.05
04/30/2024216.9217.75214.35215.1
05/02/2024214.55215.3212.5213.5
05/03/2024214.6217.55213.8216.3
05/06/2024216.35221.3216.05219.6
05/07/2024221222.1218.6221.5
05/08/2024222.4227.15222.4226.4
05/09/2024225.85229.75225.35229.75
05/10/2024230.95234229.75234
05/13/2024232.9233.75232.15233.75
05/14/2024234.3235231.7233.65
05/15/2024235236.8233.65236.6
05/16/2024239239232.7232.85
05/17/2024232.1232.35227.55229.15
05/20/2024229.5232229.5232
05/21/2024231.2233.2229.65231.25
05/22/2024234.4234.6231.45233.05
05/23/2024234.6238234.25235.75
05/24/2024233.4238.2232.75238.2
05/27/2024238.25238.9236.35237.65
05/28/2024234.85235.85230.65232.7
05/29/2024232232.7226.35227.35
05/30/2024226.15228.9225.85228.65
05/31/2024228.35229225.95227.45
06/03/2024229.9230.7226.1226.55
06/04/2024226.5226.55222.7224.4
06/05/2024226.6228.55225.3228.55
06/06/2024230.35231.75228.75228.75
06/07/2024227.35228.05223.65226.85
06/10/2024224.5228.05222.75228.05
06/11/2024228.9230.8224.15225.85
06/12/2024226.7237.15226.6236.6
06/13/2024235.95237.2229.2229.65
06/14/2024228.5228.95219.5221.2
06/17/2024222.15224.65220.8223.1
06/18/2024229229.1224.75227.6
06/19/2024227.85227.9225.25225.95
06/20/2024226.7229.85226.45229.2
06/21/2024228.8228.8224.5226.5
06/24/2024226.5229.15226.05227.15
06/25/2024224.3227.4224.1226.45
06/26/2024229.05229.55225.5227.2
06/27/2024227.4228.7226226.3
06/28/2024227227.4222.7224.3
07/01/2024229.45229.85224225.35
07/02/2024224.5224.75221.65224.6
07/03/2024226.8230.35225.95229.2
07/04/2024231.55231.75229.25230.55
07/05/2024231.5232227227.75
07/08/2024227.2231.25226.5228.8
07/09/2024228.3228.3223.8225.1
07/10/2024225.1227.85224.2227.85
07/11/2024228.25230.25226.75229.95
07/12/2024229.9235.5229.15234.9
07/15/2024233.15235.6231.05231.9
07/16/2024230.45232.05228.75231.8
07/17/2024230.65231.4226.85227.9
07/18/2024226226.15216.6220.8
07/19/2024221.45224219.3222.9
07/22/2024223.6227.9223.1226.6
07/23/2024228229.9226.75229.4
07/24/2024227.85230.15224.85226.05
07/25/2024218.2218.75211.5216.05
07/26/2024214.5219.7214.5219.55
07/29/2024220.9221.5218218.4
07/30/2024217.1220.1216.1216.1
07/31/2024225.7226.25219.85222.85
08/01/2024220.8222.5213.05213.7
08/02/2024210.05211.15201.9203.5
08/05/2024194.28202.1190201.75
08/06/2024204204.2198.52202.7
08/07/2024205.85210.3203.95209.35
08/08/2024207209.65205.35209.2
08/09/2024210.2212.65209.1210.45
08/12/2024211.7212.6208.85211.25
08/13/2024212.6215.3212.25214.6
08/14/2024216.5218.05215.05218.05
08/15/2024219221.95217.05221.3
08/16/2024222.25222.55220.8221.9
08/19/2024221.5223.75220.95223.75
08/20/2024224.8225.6223.93224.4
08/21/2024224.75225.95224.65225.65
08/22/2024225.75227.7225.75225.85
08/23/2024225.45227.6225.35226.9
08/26/2024227.1227.7225.9226
08/27/2024226.55226.6223.85225.65
08/28/2024226.65230.25226.45226.95
08/29/2024226.8230.4226.65230.4
08/30/2024228.5231.05228.45229.7
09/02/2024229.3230.95226.05230.6
09/03/2024230.6232.6225.55226.85
09/04/2024224225.85220.95224.65
09/05/2024223.35224.95219.9220.05
09/06/2024219.3221.65214.3214.95
09/09/2024217.1220.7216.75219.3
09/10/2024219.3221.3218.45219.9
09/11/2024221.95222.85217.65220.05
09/12/2024224.9227.4222.55226.2
09/13/2024227228224.25227.2
09/16/2024226.15228.75225.45227.15
09/17/2024228.55230.9227.65230.35
09/18/2024229.9230.15227.5229.2
09/19/2024232.35238.4230.35238.4
09/20/2024237.95239.45233.7234.2
09/23/2024234.2239.5232.95238.35
09/24/2024240242236.85240
09/25/2024238242.25237.55241.15
09/26/2024244.7247.55243.45244.55
09/27/2024241.55242.1237.1240.35
09/30/2024237.95239.95235.75236.2
10/01/2024236.5240.15233.65235.85
10/02/2024236.1237.75234.3236.8
10/03/2024234.7235.8231.45233.2
10/04/2024232.4237231.4234.75
10/07/2024237.5237.5233236.1
10/08/2024236.7239.35235.7238.45
10/09/2024238.6242.8237.7242.25
10/10/2024240.3241.65237.05239.15
10/11/2024239.15242.15237.8241.55
10/14/2024242.4243.95241.1243.65
10/15/2024245245.8237.85240.15
10/16/2024237.6240235.8238.7
10/17/2024239.3249239.15247.45
10/18/2024246247.1244.3246.05
10/21/2024244.5245.5241.7243.3
10/22/2024243.1243.3239.5242.15
10/23/2024240.4243.05237.2240.1
10/24/2024240.3242.55239.45240.7
10/25/2024240.3243.65239.8242.35
10/28/2024243.95246.15242.25245.15
10/29/2024247.5248240.85240.85
10/30/2024239.95243.85239.3242.3
10/31/2024240.15241.15235.35237.2
11/01/2024240.35241.9239.15239.9
11/04/2024235239.05233.05234.3
11/05/2024231.95240.4231.75239.65
11/06/2024241.95247.7238.6239.25
11/07/2024237.95241.65235.55240.55
11/08/2024242.9243.5239240.75
11/11/2024242.15249.15242.15248.8
11/12/2024245.75246.65238.65238.65
11/13/2024238241.7237.1241.2
11/14/2024242.4245.65241.95245.35
11/15/2024242.4245.85241.45242.25
11/18/2024241.35242.05238.9239.6
11/19/2024242.1242.1233.85239
11/20/2024241.55242.6236.4236.8
11/21/2024236.8240.6235.15240.1
11/22/2024241243.05236.75241.75
11/25/2024244.35245.05240.2240.35
11/26/2024239.8241.6238.35239.05
11/27/2024237.75238.95235.55237.65
11/28/2024239.9240.95238.55239.35
11/29/2024240.75244.35240.1243.5
12/02/2024237.9243.25237.6243.1
12/03/2024243.4246.75241.5243.85
12/04/2024244.95251.75244.35249.1
12/05/2024248.9249.9248.05248.65
12/06/2024246.1253245.85251.7
12/09/2024253.05253.8247.8248.3
12/10/2024247.95249.15241.95242.75
12/11/2024242.35247.75241.8247.75
12/12/2024247.1248.05244.7244.7
12/13/2024244.45247.45243.5244.7
12/16/2024243.95246.4243.6244.65
12/17/2024244.55247.45243.7245.9
12/18/2024245.6249.05245.45248.15
12/19/2024242.4244.4239.8240.65
12/20/2024238.65240.95236.3239.75
12/23/2024239.9240.45238.05239.1
12/24/2024240.05240.6238.65239.8
12/27/2024237.9241.05237.9241.05
12/30/2024240.05241.15238.25239.4
12/31/2024239.4241.35239.35240.9