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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 230.1362
CLOSE 229.836

Low

LOW 171.5

High

HIGH 273
DATEOPENHIGHLOWCLOSE
01/02/2025239.7241.6237241.6
01/03/2025240.8241.35239.25240.2
01/06/2025244251.55242.6251.15
01/07/2025252255.75250.9253.05
01/08/2025252.5254.9250.25251.4
01/09/2025250.2255.6250255.6
01/10/2025255.15255.75249.15250.55
01/13/2025249.15249.25244.4248
01/14/2025250.9252.2249.3249.9
01/15/2025250.25254.65249.2251.95
01/16/2025254.3257.05252.8254.35
01/17/2025256.05259.7255.5258.95
01/20/2025258.85261.4258.75260.55
01/21/2025260.25262.85259.55262.85
01/22/2025268.15272.4266.35269.8
01/23/2025273273268.35271.7
01/24/2025271.7272.25269.8270.65
01/27/2025253257.25242.4245
01/28/2025245.2245.55226.7226.7
01/29/2025240.95241235.6237.45
01/30/2025242.5245.05237.7241
01/31/2025241.55250.7241.15245.35
02/03/2025235.3240.2235237.75
02/04/2025237240.6236.05238.8
02/05/2025236.8238.55232.4232.4
02/06/2025234.4239.7233.7239.5
02/07/2025239.35240.65235.3237.1
02/10/2025236.65243.75236.65242.25
02/11/2025241.75245.85240.9244.15
02/12/2025243.25249.8237.7238.75
02/13/2025240.6247.35238.55244.8
02/14/2025243.4248.5242.65246.55
02/17/2025247.2247.8245.85245.95
02/18/2025247.6252.45246.35250.75
02/19/2025252.1252.5246.45247.2
02/20/2025267.8267.8254.6254.6
02/21/2025257.3260.45254.85257.4
02/24/2025242251.25239239.6
02/25/2025237.25238.65229.7231.05
02/26/2025239.15241.65235.05238.5
02/27/2025236.95241233.7235.3
02/28/2025230233.95229.55233.95
03/03/2025233.2235.75227.65229.65
03/04/2025224.3226.55213.8218.8
03/05/2025226.45229.9224.25226.15
03/06/2025227.45227.9220.2223.75
03/07/2025221.8227220.7223.9
03/10/2025225.7226216.55219.1
03/11/2025225.65226.85221.15222.75
03/12/2025225.2231.4225.2227.8
03/13/2025232.25232.3223.6225.1
03/14/2025225.1228.95223.25228
03/17/2025228.4231.75226.05230.85
03/18/2025232.1235.7231.35234.8
03/19/2025236242.3235.5241.55
03/20/2025240.25242.2236.25237
03/21/2025234.25235.65230.85231.75
03/24/2025233.85234.75230.35232
03/25/2025231.15234.7228.25234
03/26/2025235.8236.9227.1228.4
03/27/2025223.25226.95222.3225.3
03/28/2025222.4223.25215.8217.15
03/31/2025214.15215.3210.15210.75
04/01/2025213.9215.9212215.9
04/02/2025215.6215.8210.9215
04/03/2025207.85210.55202.1203
04/04/2025199.18201.7185.24189.5
04/07/2025174.34207.8171.5186.56
04/08/2025191.72195.94189192.34
04/09/2025185190.44183.86187.42
04/10/2025209.85209.85196196.72
04/11/2025199.48199.5191.26197
04/14/2025202.75205.9200.35202.5
04/15/2025202.95210.35202.7208.7
04/16/2025205.3206201.9205.85
04/17/2025209.95211.55203.7205.3
04/22/2025202.2202.4196.54199.6
04/23/2025201.75214.7200208.95
04/24/2025208.85213207.15213
04/25/2025217220.15215.5217.85
04/28/2025217.95219.7216.45217.1
04/29/2025201204.8199.3203.25
04/30/2025203.7206.5200.65204.2
05/02/2025213.55216.75210.15215.8
05/05/2025214.15215.95212.35212.55
05/06/2025213.05213.3209.95212.45
05/07/2025210.5214.2210.4211.4
05/08/2025213.9217.4213.45215.45
05/09/2025216.65217.55214.6214.8
05/12/2025218.4226.25218221.05
05/13/2025216220214.05220
05/14/2025220221.1217220.15
05/15/2025218.9220.65217.25220.65
05/16/2025219.95220.3217.55219.15
05/19/2025216.85218.65216.3218.65
05/20/2025220222.7218.75221.55
05/21/2025220.35221.55217.75219.65
05/22/2025217222.75217221.1
05/23/2025221.55222.75212.1217.15
05/26/2025221.7222.2220.1221.1
05/27/2025220.65224.9220.6222.95
05/28/2025222.6224.35221.7222.05
05/29/2025226.4229.15221.9222.4
05/30/2025221.85223.55219.75221.35
06/02/2025218.8220.55217.2219.7
06/03/2025220.35221.75217.65221.7
06/04/2025222.15226.3220.7225.05
06/05/2025225.2227.9224.45226.1
06/06/2025226.25228.25224.65227.65
06/09/2025227.15227.5223.85225.3
06/10/2025224.6228.7224.15227.95
06/11/2025227.75230.7219.75223.25
06/12/2025220.8222.5218.3221
06/13/2025216.55220.85216.1220.45
06/16/2025220.4223.4220.05221.95
06/17/2025221.45222.6218.9221.9
06/18/2025221.45222.05217.15217.55
06/19/2025215.3217.05214.6214.6
06/20/2025215.9217.85213.9214.05
06/23/2025213.35215.25211.35212.85
06/24/2025219.95220.45215.6218.45
06/25/2025220221.8214.45215.5
06/26/2025217.3218.1213.65216.05
06/27/2025217.85230217.75230
06/30/2025230.2230.55225.25225.8
07/01/2025225.55226.45221.75222.35
07/02/2025223.25225.3221.75223.65
07/03/2025224.25226.7222.1225.4
07/04/2025222.65223.65220.65221.9
07/07/2025222.5224.65221.55223.95
07/08/2025224.6225.4223.15224.05
07/09/2025223.65228.7222.8227.7
07/10/2025229.3232.1222225.45
07/11/2025224.15225.85223.45225.2
07/14/2025224.35224.35221.45223.65
07/15/2025224.8226.5224225.85
07/16/2025224.05226.65222.55222.55
07/17/2025233.45240.55230239.75
07/18/2025239.8241.9236.25237.15
07/21/2025237.6240.1235.2235.75
07/22/2025234.4235.6230.75231.8
07/23/2025234.7237.75233.5236.15
07/24/2025240.1242.5238.45238.9
07/25/2025236.15237.8234.7236.25
07/28/2025240.7241.25235.75236.1
07/29/2025237.25241.65236.5238.25
07/30/2025237.45244.9236.4239.2
07/31/2025239.2241.25228.25228.25
08/01/2025224.45226.15212.6213.9
08/04/2025215.35219.45214.75219.3
08/05/2025220.4221.4214.25214.8
08/06/2025216.3216.3211.7214.85
08/07/2025216.65221.7216.6220.3
08/08/2025220.8222.95219.25222
08/11/2025222.75222.8218.2218.65
08/12/2025220222.9220222.2
08/13/2025222.5222.55218218
08/14/2025218.05222.1218.05222
08/15/2025221.3223.65220.25220.6
08/18/2025221221.2217.7218.5
08/19/2025219.1223.55218.8223.25
08/20/2025220.35220.85215.55215.55
08/21/2025215.5216.25213.2215
08/22/2025213.3216.3213.3215.4
08/25/2025214.95215.05212.95213.25
08/26/2025210.9211.95209.45210.8
08/27/2025210.65212.4210.1211.45
08/28/2025212.85214.7211213.7
08/29/2025211213.25209.65210.05
09/01/2025209.65211.35208.9210.25
09/02/2025215.7216.85210.5211.1
09/03/2025214.8219.95212.6217.25
09/04/2025218.1218.2215.6217.25
09/05/2025218.75220.35217218.3
09/08/2025220226.4219.4226.15
09/09/2025225.85226.55223.45223.45
09/10/2025228.5230.6226.45228.95
09/11/2025229.1232.35227.45229.65
09/12/2025229.85233.85227.45232
09/15/2025232.3234.8231233.75
09/16/2025232.85234.4228.75228.9
09/17/2025230230.6226.75226.95
09/18/2025229.35234.25229.35232.65
09/19/2025232.75233.85230.7231.1
09/22/2025230.1230.45227.05230
09/23/2025234.6235.1230.55230.55
09/24/2025232.45233.45230.35232.4
09/25/2025232.25232.8227.8231.05
09/26/2025231.6239.65231.6235.25
09/29/2025237.95239233.9234.25
09/30/2025234.65238233.45237.6
10/01/2025239245.75236.55244.85
10/02/2025250253.35249.35250.5
10/03/2025252.5252.8247.65249.7
10/06/2025248.25254.65246.2250
10/07/2025248.5250.25245.45245.9
10/08/2025247.85249.65246.4248.8
10/09/2025250251.5248.55249
10/10/2025248.6250.25244.85245.25
10/13/2025246.5247.7245.55246.9
10/14/2025244.1245.6239.6245.15
10/15/2025246.1248.7246247.05
10/16/2025250252.35246.15252.35
10/17/2025245.85249.3245.25246.1
10/20/2025248.25249.1246.55248.25
10/21/2025248.4250.25247.05249.75
10/22/2025248.25258.15244.25246.55
10/23/2025247.65250.3245.55249.1
10/24/2025251253.75249.35253.65
10/27/2025258.65259.6256.3258.75
10/28/2025256.85258.25254.95256.05
10/29/2025256.85258.85255.4257.4
10/30/2025249.35253.55244.5249
10/31/2025245.5249.45244.5246.1
11/03/2025246246.95242.65244.35
11/04/2025239.95241.45233.45239.25
11/05/2025238.1242.45237.7242.25
11/06/2025236.95241.05234.1235.15
11/07/2025235.55236.8227.85230.85
11/10/2025235.25235.8232.95233.45
11/11/2025233.25236.6233.25235.1
11/12/2025236.1243235.6239.1
11/13/2025239.2241.65234.1234.65
11/14/2025232.25235.65230.5235.65
11/17/2025234.3235.4231.5232
11/18/2025227.25229.5224.25226.55
11/19/2025225.55230.1225227.2
11/20/2025231.9233.65228.4228.4
11/21/2025223.5225.7220.4222.3
11/24/2025225.25225.7222.8222.8
11/25/2025223.5225.3221.25223.75
11/26/2025225.3227.3223.5227.3
11/27/2025227.45229.35226.05228.2
11/28/2025227.9231227.8231
12/01/2025229.5231.25227.95229.95
12/02/2025230.3233.35229.4230.25
12/03/2025230.4231226.85229.5
12/04/2025237.05238.2234.4237.55
12/05/2025238.65239.2235.5235.5
12/08/2025235.5237.95234.5237.6
12/09/2025237.75238.6232.3234.25
12/10/2025233.6236.45231.75233.5
12/11/2025239.15243.75236.15239.15
12/12/2025240.85244.9234.75235.4
12/15/2025237.5243.6236.25242.7
12/16/2025240242.4238.85239.25
12/17/2025240240.05230.8231
12/18/2025229.95234.75229.7234.15
12/19/2025234.85238234.1235.85
12/22/2025235.55238.1235.2236.55
12/23/2025235.4236.9234.75235.95
12/24/2025235235.65234.15235.25
12/29/2025236.2238.05234.55236.3
12/30/2025234.6236.75234.5235.95
12/31/2025235.45235.9233.9234.9