Other OTC - Delayed Quote • USD
Schneider Electric S.E. (SBGSY)
At close: April 25 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 44.61 | 45.58 | 44.59 | 45.40 | 45.40 | 259,900 |
Apr 24, 2024 | 45.75 | 45.86 | 45.34 | 45.59 | 45.59 | 229,700 |
Apr 23, 2024 | 44.14 | 44.91 | 44.14 | 44.86 | 44.86 | 184,900 |
Apr 22, 2024 | 43.84 | 43.93 | 43.50 | 43.71 | 43.71 | 160,300 |
Apr 19, 2024 | 44.73 | 44.87 | 44.20 | 44.39 | 44.39 | 430,000 |
Apr 18, 2024 | 45.81 | 46.04 | 45.16 | 45.56 | 45.56 | 166,700 |
Apr 17, 2024 | 45.03 | 45.06 | 44.40 | 44.62 | 44.62 | 282,900 |
Apr 16, 2024 | 44.32 | 44.66 | 44.02 | 44.43 | 44.43 | 470,100 |
Apr 15, 2024 | 45.73 | 45.82 | 44.61 | 44.64 | 44.64 | 227,000 |
Apr 12, 2024 | 44.49 | 44.68 | 44.20 | 44.35 | 44.35 | 365,300 |
Apr 11, 2024 | 45.08 | 45.13 | 44.24 | 45.10 | 45.10 | 139,400 |
Apr 10, 2024 | 44.14 | 45.07 | 44.10 | 44.82 | 44.82 | 282,700 |
Apr 9, 2024 | 45.23 | 45.23 | 44.63 | 44.94 | 44.94 | 178,000 |
Apr 8, 2024 | 45.80 | 45.80 | 45.35 | 45.48 | 45.48 | 149,500 |
Apr 5, 2024 | 44.64 | 45.13 | 44.45 | 45.07 | 45.07 | 231,600 |
Apr 4, 2024 | 44.85 | 45.25 | 44.33 | 44.42 | 44.42 | 220,700 |
Apr 3, 2024 | 44.10 | 44.74 | 44.06 | 44.71 | 44.71 | 654,000 |
Apr 2, 2024 | 44.03 | 44.26 | 43.82 | 44.12 | 44.12 | 268,800 |
Apr 1, 2024 | 44.13 | 46.05 | 44.13 | 45.05 | 45.05 | 178,500 |
Mar 28, 2024 | 45.39 | 45.41 | 45.00 | 45.30 | 45.30 | 262,800 |
Mar 27, 2024 | 45.44 | 45.63 | 44.94 | 45.45 | 45.45 | 301,100 |
Mar 26, 2024 | 46.44 | 46.72 | 46.39 | 46.48 | 46.48 | 469,900 |
Mar 25, 2024 | 46.69 | 46.90 | 46.47 | 46.47 | 46.47 | 214,600 |
Mar 22, 2024 | 46.94 | 47.22 | 46.86 | 47.21 | 47.21 | 103,700 |
Mar 21, 2024 | 46.65 | 47.13 | 46.65 | 47.02 | 47.02 | 220,800 |
Mar 20, 2024 | 46.98 | 47.43 | 46.62 | 47.36 | 47.36 | 191,900 |
Mar 19, 2024 | 46.66 | 46.76 | 46.24 | 46.70 | 46.70 | 577,900 |
Mar 18, 2024 | 47.16 | 47.17 | 46.56 | 46.66 | 46.66 | 126,300 |
Mar 15, 2024 | 47.06 | 47.27 | 46.76 | 47.00 | 47.00 | 397,000 |
Mar 14, 2024 | 47.22 | 47.25 | 46.50 | 46.70 | 46.70 | 365,400 |
Mar 13, 2024 | 46.68 | 46.94 | 46.51 | 46.69 | 46.69 | 116,600 |
Mar 12, 2024 | 45.44 | 45.83 | 45.12 | 45.76 | 45.76 | 225,500 |
Mar 11, 2024 | 45.83 | 45.90 | 45.35 | 45.52 | 45.52 | 702,800 |
Mar 8, 2024 | 46.55 | 46.55 | 46.08 | 46.18 | 46.18 | 249,000 |
Mar 7, 2024 | 45.99 | 46.38 | 45.95 | 46.35 | 46.35 | 230,900 |
Mar 6, 2024 | 45.29 | 45.65 | 45.27 | 45.54 | 45.54 | 304,500 |
Mar 5, 2024 | 45.69 | 45.78 | 44.65 | 44.79 | 44.79 | 909,800 |
Mar 4, 2024 | 45.62 | 46.21 | 45.61 | 46.11 | 46.11 | 204,200 |
Mar 1, 2024 | 45.15 | 45.59 | 44.95 | 45.58 | 45.58 | 139,400 |
Feb 29, 2024 | 45.44 | 45.57 | 45.19 | 45.46 | 45.46 | 195,100 |
Feb 28, 2024 | 44.89 | 45.02 | 44.81 | 44.93 | 44.93 | 93,900 |
Feb 27, 2024 | 44.83 | 44.86 | 44.44 | 44.62 | 44.62 | 269,100 |
Feb 26, 2024 | 45.35 | 45.62 | 45.28 | 45.59 | 45.59 | 104,000 |
Feb 23, 2024 | 45.34 | 45.43 | 45.17 | 45.40 | 45.40 | 186,400 |
Feb 22, 2024 | 44.41 | 44.98 | 44.41 | 44.94 | 44.94 | 277,100 |
Feb 21, 2024 | 43.43 | 43.81 | 43.42 | 43.77 | 43.77 | 316,300 |
Feb 20, 2024 | 43.45 | 43.58 | 43.23 | 43.40 | 43.40 | 676,700 |
Feb 16, 2024 | 43.19 | 43.63 | 43.17 | 43.36 | 43.36 | 217,900 |
Feb 15, 2024 | 42.94 | 42.99 | 42.57 | 42.85 | 42.85 | 460,300 |
Feb 14, 2024 | 41.64 | 42.37 | 41.56 | 42.16 | 42.16 | 823,300 |
Feb 13, 2024 | 40.58 | 41.14 | 40.54 | 40.97 | 40.97 | 171,100 |
Feb 12, 2024 | 41.94 | 42.07 | 41.82 | 42.02 | 42.02 | 216,800 |
Feb 9, 2024 | 42.31 | 42.47 | 42.16 | 42.42 | 42.42 | 597,800 |
Feb 8, 2024 | 42.22 | 42.27 | 42.00 | 42.27 | 42.27 | 472,000 |
Feb 7, 2024 | 41.54 | 41.59 | 41.33 | 41.52 | 41.52 | 346,700 |
Feb 6, 2024 | 41.19 | 41.58 | 41.19 | 41.58 | 41.58 | 192,700 |
Feb 5, 2024 | 40.36 | 40.51 | 40.12 | 40.46 | 40.46 | 385,400 |
Feb 2, 2024 | 40.65 | 40.90 | 40.60 | 40.80 | 40.80 | 96,500 |
Feb 1, 2024 | 40.27 | 40.50 | 40.07 | 40.49 | 40.49 | 201,600 |
Jan 31, 2024 | 40.03 | 40.03 | 39.28 | 39.28 | 39.28 | 147,400 |
Jan 30, 2024 | 39.84 | 40.00 | 39.74 | 39.91 | 39.91 | 155,500 |
Jan 29, 2024 | 39.27 | 39.71 | 39.14 | 39.65 | 39.65 | 203,300 |
Jan 26, 2024 | 39.88 | 39.95 | 39.64 | 39.70 | 39.70 | 94,900 |
Jan 25, 2024 | 39.57 | 39.76 | 39.38 | 39.71 | 39.71 | 121,500 |
Jan 24, 2024 | 39.69 | 39.86 | 39.49 | 39.56 | 39.56 | 307,500 |
Jan 23, 2024 | 39.11 | 39.12 | 38.75 | 39.03 | 39.03 | 122,600 |
Jan 22, 2024 | 39.07 | 39.23 | 39.02 | 39.14 | 39.14 | 216,300 |
Jan 19, 2024 | 38.66 | 38.88 | 38.49 | 38.87 | 38.87 | 120,700 |
Jan 18, 2024 | 38.61 | 38.94 | 38.53 | 38.94 | 38.94 | 135,600 |
Jan 17, 2024 | 37.89 | 38.12 | 37.82 | 38.12 | 38.12 | 236,500 |
Jan 16, 2024 | 38.20 | 38.38 | 38.07 | 38.14 | 38.14 | 222,700 |
Jan 12, 2024 | 38.99 | 39.21 | 38.92 | 39.10 | 39.10 | 230,800 |
Jan 11, 2024 | 38.50 | 38.62 | 38.11 | 38.53 | 38.53 | 112,600 |
Jan 10, 2024 | 37.95 | 38.34 | 37.91 | 38.30 | 38.30 | 124,200 |
Jan 9, 2024 | 37.94 | 38.08 | 37.84 | 37.99 | 37.99 | 303,000 |
Jan 8, 2024 | 38.02 | 38.33 | 37.99 | 38.30 | 38.30 | 183,900 |
Jan 5, 2024 | 37.63 | 38.05 | 37.61 | 37.77 | 37.77 | 217,100 |
Jan 4, 2024 | 38.07 | 38.35 | 38.04 | 38.09 | 38.09 | 176,800 |
Jan 3, 2024 | 38.00 | 38.31 | 37.80 | 38.18 | 38.18 | 159,700 |
Jan 2, 2024 | 39.14 | 39.25 | 39.00 | 39.04 | 39.04 | 287,600 |
Dec 29, 2023 | 40.21 | 40.37 | 39.98 | 40.23 | 40.23 | 154,500 |
Dec 28, 2023 | 40.36 | 40.37 | 40.12 | 40.13 | 40.13 | 262,100 |
Dec 27, 2023 | 40.24 | 40.47 | 40.24 | 40.45 | 40.45 | 203,600 |
Dec 26, 2023 | 39.73 | 40.15 | 39.73 | 40.06 | 40.06 | 98,200 |
Dec 22, 2023 | 39.84 | 39.92 | 39.62 | 39.81 | 39.81 | 215,800 |
Dec 21, 2023 | 39.66 | 39.78 | 39.42 | 39.78 | 39.78 | 275,400 |
Dec 20, 2023 | 39.61 | 39.83 | 39.12 | 39.12 | 39.12 | 318,300 |
Dec 19, 2023 | 39.62 | 39.77 | 39.50 | 39.59 | 39.59 | 232,200 |
Dec 18, 2023 | 39.56 | 39.58 | 39.34 | 39.48 | 39.48 | 339,200 |
Dec 15, 2023 | 39.42 | 39.66 | 39.25 | 39.27 | 39.27 | 301,800 |
Dec 14, 2023 | 38.94 | 39.31 | 38.90 | 39.19 | 39.19 | 845,200 |
Dec 13, 2023 | 38.23 | 38.80 | 37.92 | 38.75 | 38.75 | 976,900 |
Dec 12, 2023 | 38.14 | 38.32 | 38.08 | 38.21 | 38.21 | 111,000 |
Dec 11, 2023 | 37.89 | 38.05 | 37.75 | 38.05 | 38.05 | 119,900 |
Dec 8, 2023 | 37.46 | 37.77 | 37.46 | 37.68 | 37.68 | 197,500 |
Dec 7, 2023 | 37.06 | 37.38 | 37.02 | 37.29 | 37.29 | 122,300 |
Dec 6, 2023 | 37.27 | 37.39 | 37.05 | 37.05 | 37.05 | 422,400 |
Dec 5, 2023 | 36.77 | 36.91 | 36.58 | 36.73 | 36.73 | 1,229,600 |
Dec 4, 2023 | 36.48 | 36.59 | 36.31 | 36.58 | 36.58 | 463,500 |
Dec 1, 2023 | 36.69 | 37.06 | 36.69 | 37.04 | 37.04 | 179,000 |
Nov 30, 2023 | 36.81 | 36.91 | 36.61 | 36.78 | 36.78 | 739,000 |
Nov 29, 2023 | 36.63 | 36.82 | 36.44 | 36.68 | 36.68 | 228,400 |
Nov 28, 2023 | 36.22 | 36.50 | 36.22 | 36.39 | 36.39 | 147,300 |
Nov 27, 2023 | 36.17 | 36.34 | 36.12 | 36.34 | 36.34 | 154,300 |
Nov 24, 2023 | 36.24 | 36.45 | 36.22 | 36.44 | 36.44 | 172,500 |
Nov 22, 2023 | 36.10 | 36.17 | 35.88 | 36.06 | 36.06 | 332,000 |
Nov 21, 2023 | 35.80 | 35.91 | 35.72 | 35.86 | 35.86 | 383,600 |
Nov 20, 2023 | 35.74 | 35.85 | 35.65 | 35.80 | 35.80 | 159,000 |
Nov 17, 2023 | 36.11 | 36.26 | 35.94 | 36.25 | 36.25 | 98,700 |
Nov 16, 2023 | 35.79 | 36.01 | 35.55 | 35.70 | 35.70 | 222,700 |
Nov 15, 2023 | 35.70 | 35.83 | 35.56 | 35.65 | 35.65 | 287,400 |
Nov 14, 2023 | 35.30 | 35.70 | 35.21 | 35.66 | 35.66 | 236,900 |
Nov 13, 2023 | 34.13 | 34.38 | 34.06 | 34.32 | 34.32 | 188,200 |
Nov 10, 2023 | 34.30 | 34.54 | 34.04 | 34.50 | 34.50 | 411,200 |
Nov 9, 2023 | 34.72 | 35.00 | 34.47 | 34.55 | 34.55 | 189,600 |
Nov 8, 2023 | 32.31 | 32.47 | 32.13 | 32.28 | 32.28 | 929,600 |
Nov 7, 2023 | 31.82 | 32.09 | 31.80 | 31.92 | 31.92 | 2,309,000 |
Nov 6, 2023 | 32.19 | 32.23 | 31.79 | 31.83 | 31.83 | 782,400 |
Nov 3, 2023 | 32.38 | 32.49 | 32.20 | 32.27 | 32.27 | 1,228,200 |
Nov 2, 2023 | 32.02 | 32.17 | 31.67 | 31.81 | 31.81 | 1,306,300 |
Nov 1, 2023 | 30.58 | 30.81 | 30.42 | 30.75 | 30.75 | 677,200 |
Oct 31, 2023 | 30.80 | 30.86 | 30.45 | 30.63 | 30.63 | 1,186,400 |
Oct 30, 2023 | 30.25 | 30.38 | 30.15 | 30.32 | 30.32 | 1,695,400 |
Oct 27, 2023 | 30.27 | 30.44 | 29.91 | 29.99 | 29.99 | 248,800 |
Oct 26, 2023 | 29.47 | 29.57 | 29.20 | 29.31 | 29.31 | 325,600 |
Oct 25, 2023 | 29.46 | 29.66 | 29.21 | 29.24 | 29.24 | 333,500 |
Oct 24, 2023 | 29.19 | 29.48 | 29.19 | 29.44 | 29.44 | 461,200 |
Oct 23, 2023 | 29.83 | 30.33 | 29.72 | 29.98 | 29.98 | 167,200 |
Oct 20, 2023 | 30.05 | 30.20 | 29.82 | 29.90 | 29.90 | 202,500 |
Oct 19, 2023 | 30.66 | 30.97 | 30.55 | 30.57 | 30.57 | 264,900 |
Oct 18, 2023 | 31.01 | 31.05 | 30.65 | 30.77 | 30.77 | 278,100 |
Oct 17, 2023 | 31.69 | 32.34 | 31.69 | 32.13 | 32.13 | 402,600 |
Oct 16, 2023 | 32.04 | 32.28 | 31.96 | 32.12 | 32.12 | 155,400 |
Oct 13, 2023 | 32.56 | 32.57 | 31.98 | 32.04 | 32.04 | 142,100 |
Oct 12, 2023 | 33.09 | 33.12 | 32.56 | 32.77 | 32.77 | 185,100 |
Oct 11, 2023 | 33.15 | 33.39 | 33.12 | 33.34 | 33.34 | 113,200 |
Oct 10, 2023 | 33.03 | 33.25 | 32.94 | 33.01 | 33.01 | 265,000 |
Oct 9, 2023 | 32.14 | 32.42 | 32.07 | 32.35 | 32.35 | 172,600 |
Oct 6, 2023 | 32.38 | 33.16 | 32.20 | 33.07 | 33.07 | 134,800 |
Oct 5, 2023 | 32.51 | 32.61 | 32.33 | 32.54 | 32.54 | 166,000 |
Oct 4, 2023 | 32.46 | 32.47 | 32.02 | 32.37 | 32.37 | 177,800 |
Oct 3, 2023 | 32.40 | 32.65 | 32.25 | 32.35 | 32.35 | 326,800 |
Oct 2, 2023 | 32.60 | 32.65 | 32.16 | 32.26 | 32.26 | 254,500 |
Sep 29, 2023 | 33.56 | 33.59 | 32.96 | 32.99 | 32.99 | 300,400 |
Sep 28, 2023 | 32.77 | 33.24 | 32.75 | 33.18 | 33.18 | 783,300 |
Sep 27, 2023 | 32.69 | 32.71 | 32.32 | 32.71 | 32.71 | 737,500 |
Sep 26, 2023 | 32.45 | 32.60 | 32.12 | 32.17 | 32.17 | 351,700 |
Sep 25, 2023 | 32.74 | 32.92 | 32.65 | 32.81 | 32.81 | 313,400 |
Sep 22, 2023 | 32.66 | 32.91 | 32.55 | 32.63 | 32.63 | 170,000 |
Sep 21, 2023 | 33.16 | 33.29 | 32.73 | 32.73 | 32.73 | 227,400 |
Sep 20, 2023 | 33.59 | 33.93 | 33.36 | 33.43 | 33.43 | 188,100 |
Sep 19, 2023 | 33.12 | 33.32 | 33.05 | 33.30 | 33.30 | 231,500 |
Sep 18, 2023 | 33.32 | 33.58 | 33.32 | 33.42 | 33.42 | 95,100 |
Sep 15, 2023 | 33.54 | 33.70 | 33.44 | 33.50 | 33.50 | 461,700 |
Sep 14, 2023 | 33.03 | 33.29 | 32.91 | 33.29 | 33.29 | 196,800 |
Sep 13, 2023 | 32.96 | 33.16 | 32.63 | 32.71 | 32.71 | 304,400 |
Sep 12, 2023 | 33.49 | 33.75 | 33.49 | 33.52 | 33.52 | 213,600 |
Sep 11, 2023 | 33.84 | 33.94 | 33.71 | 33.91 | 33.91 | 131,200 |
Sep 8, 2023 | 33.60 | 33.69 | 33.50 | 33.60 | 33.60 | 169,400 |
Sep 7, 2023 | 33.52 | 33.61 | 33.37 | 33.59 | 33.59 | 179,900 |
Sep 6, 2023 | 33.71 | 33.93 | 33.64 | 33.82 | 33.82 | 712,300 |
Sep 5, 2023 | 33.70 | 33.71 | 33.33 | 33.52 | 33.52 | 270,900 |
Sep 1, 2023 | 34.50 | 34.52 | 33.84 | 34.03 | 34.03 | 299,800 |
Aug 31, 2023 | 34.58 | 34.63 | 34.22 | 34.33 | 34.33 | 227,500 |
Aug 30, 2023 | 34.92 | 35.15 | 34.79 | 34.90 | 34.90 | 177,500 |
Aug 29, 2023 | 34.28 | 35.00 | 34.25 | 34.95 | 34.95 | 210,100 |
Aug 28, 2023 | 34.28 | 34.43 | 34.23 | 34.35 | 34.35 | 201,800 |
Aug 25, 2023 | 33.90 | 34.20 | 33.59 | 33.92 | 33.92 | 234,000 |
Aug 24, 2023 | 33.88 | 34.00 | 33.46 | 33.46 | 33.46 | 219,600 |
Aug 23, 2023 | 33.86 | 34.19 | 33.86 | 34.16 | 34.16 | 420,500 |
Aug 22, 2023 | 33.88 | 33.92 | 33.66 | 33.73 | 33.73 | 900,100 |
Aug 21, 2023 | 33.72 | 33.90 | 33.55 | 33.81 | 33.81 | 299,600 |
Aug 18, 2023 | 33.26 | 33.70 | 33.24 | 33.58 | 33.58 | 321,500 |
Aug 17, 2023 | 33.96 | 33.99 | 33.39 | 33.45 | 33.45 | 316,000 |
Aug 16, 2023 | 34.38 | 34.61 | 34.21 | 34.21 | 34.21 | 274,100 |
Aug 15, 2023 | 34.69 | 34.69 | 34.31 | 34.50 | 34.50 | 193,700 |
Aug 14, 2023 | 34.52 | 34.97 | 34.52 | 34.87 | 34.87 | 214,300 |
Aug 11, 2023 | 34.84 | 35.07 | 34.77 | 34.93 | 34.93 | 101,300 |
Aug 10, 2023 | 35.09 | 35.49 | 34.95 | 35.02 | 35.02 | 136,900 |
Aug 9, 2023 | 35.26 | 35.47 | 35.18 | 35.36 | 35.36 | 181,100 |
Aug 8, 2023 | 34.82 | 35.06 | 34.58 | 35.04 | 35.04 | 131,100 |
Aug 7, 2023 | 35.29 | 35.49 | 35.26 | 35.48 | 35.48 | 156,500 |
Aug 4, 2023 | 35.07 | 35.60 | 35.00 | 35.04 | 35.04 | 170,500 |
Aug 3, 2023 | 34.92 | 35.17 | 34.83 | 35.08 | 35.08 | 187,600 |
Aug 2, 2023 | 35.37 | 35.58 | 35.25 | 35.43 | 35.43 | 385,800 |
Aug 1, 2023 | 35.26 | 35.38 | 35.12 | 35.31 | 35.31 | 135,300 |
Jul 31, 2023 | 35.72 | 35.75 | 35.57 | 35.60 | 35.60 | 228,900 |
Jul 28, 2023 | 35.55 | 35.94 | 35.51 | 35.72 | 35.72 | 395,900 |
Jul 27, 2023 | 36.08 | 36.30 | 35.72 | 35.72 | 35.72 | 211,900 |
Jul 26, 2023 | 35.17 | 35.68 | 35.15 | 35.40 | 35.40 | 411,200 |
Jul 25, 2023 | 35.84 | 36.13 | 35.83 | 35.95 | 35.95 | 147,100 |
Jul 24, 2023 | 36.05 | 36.21 | 35.95 | 35.96 | 35.96 | 259,400 |
Jul 21, 2023 | 36.05 | 36.19 | 35.94 | 36.13 | 36.13 | 126,300 |
Jul 20, 2023 | 35.67 | 35.73 | 35.47 | 35.60 | 35.60 | 697,900 |
Jul 19, 2023 | 35.53 | 35.60 | 35.21 | 35.37 | 35.37 | 203,900 |
Jul 18, 2023 | 36.05 | 36.22 | 35.95 | 36.18 | 36.18 | 178,800 |
Jul 17, 2023 | 35.67 | 36.14 | 35.66 | 36.07 | 36.07 | 192,900 |
Jul 14, 2023 | 36.35 | 36.53 | 36.25 | 36.29 | 36.29 | 125,400 |
Jul 13, 2023 | 36.30 | 36.50 | 36.16 | 36.36 | 36.36 | 123,600 |
Jul 12, 2023 | 36.51 | 36.89 | 36.37 | 36.84 | 36.84 | 193,900 |
Jul 11, 2023 | 35.34 | 35.47 | 35.17 | 35.43 | 35.43 | 168,200 |
Jul 10, 2023 | 34.48 | 34.80 | 34.48 | 34.77 | 34.77 | 193,300 |
Jul 7, 2023 | 34.16 | 34.58 | 34.00 | 34.32 | 34.32 | 108,100 |
Jul 6, 2023 | 34.32 | 34.32 | 33.88 | 34.15 | 34.15 | 97,600 |
Jul 5, 2023 | 34.85 | 34.89 | 34.70 | 34.84 | 34.84 | 218,800 |
Jul 3, 2023 | 35.67 | 35.79 | 35.51 | 35.60 | 35.60 | 193,400 |
Jun 30, 2023 | 36.31 | 36.44 | 36.30 | 36.36 | 36.36 | 297,900 |
Jun 29, 2023 | 35.43 | 35.56 | 35.36 | 35.43 | 35.43 | 149,900 |
Jun 28, 2023 | 35.63 | 35.76 | 35.27 | 35.49 | 35.49 | 207,200 |
Jun 27, 2023 | 35.02 | 35.54 | 34.99 | 35.44 | 35.44 | 213,500 |
Jun 26, 2023 | 34.64 | 34.87 | 34.63 | 34.74 | 34.74 | 114,200 |
Jun 23, 2023 | 34.14 | 34.54 | 34.14 | 34.41 | 34.41 | 217,200 |
Jun 22, 2023 | 34.81 | 34.90 | 34.71 | 34.83 | 34.83 | 88,500 |
Jun 21, 2023 | 34.97 | 35.30 | 34.89 | 35.11 | 35.11 | 118,900 |
Jun 20, 2023 | 35.14 | 35.27 | 35.01 | 35.09 | 35.09 | 176,600 |
Jun 16, 2023 | 36.14 | 36.14 | 35.53 | 35.58 | 35.58 | 197,700 |
Jun 15, 2023 | 35.55 | 36.12 | 35.54 | 36.07 | 36.07 | 211,100 |
Jun 14, 2023 | 36.02 | 36.08 | 35.60 | 35.85 | 35.85 | 142,800 |
Jun 13, 2023 | 35.88 | 35.99 | 35.71 | 35.83 | 35.83 | 142,700 |
Jun 12, 2023 | 35.20 | 35.38 | 35.06 | 35.36 | 35.36 | 158,400 |
Jun 9, 2023 | 35.36 | 35.40 | 35.13 | 35.14 | 35.14 | 211,500 |
Jun 8, 2023 | 35.22 | 35.43 | 35.09 | 35.39 | 35.39 | 367,600 |
Jun 7, 2023 | 35.08 | 35.24 | 34.86 | 34.96 | 34.96 | 172,800 |
Jun 6, 2023 | 34.94 | 35.18 | 34.93 | 35.18 | 35.18 | 101,700 |
Jun 5, 2023 | 35.18 | 35.20 | 34.91 | 35.04 | 35.04 | 270,600 |
Jun 2, 2023 | 35.36 | 35.53 | 35.27 | 35.44 | 35.44 | 109,600 |
Jun 1, 2023 | 34.75 | 35.17 | 34.61 | 35.10 | 35.10 | 480,300 |
May 31, 2023 | 34.82 | 34.93 | 34.19 | 34.45 | 34.45 | 373,500 |
May 30, 2023 | 35.59 | 35.67 | 34.98 | 35.14 | 35.14 | 724,000 |
May 26, 2023 | 34.78 | 35.28 | 34.78 | 35.21 | 35.21 | 227,700 |
May 25, 2023 | 34.84 | 34.86 | 34.31 | 34.71 | 34.71 | 225,000 |
May 24, 2023 | 34.10 | 34.10 | 33.73 | 33.79 | 33.79 | 142,500 |
May 23, 2023 | 35.16 | 35.26 | 34.90 | 34.96 | 34.96 | 179,800 |
May 22, 2023 | 35.47 | 35.85 | 35.43 | 35.70 | 35.70 | 141,400 |
May 19, 2023 | 35.37 | 35.65 | 35.37 | 35.59 | 35.59 | 105,400 |
May 18, 2023 | 34.86 | 35.02 | 34.75 | 34.98 | 34.98 | 184,600 |
May 17, 2023 | 34.51 | 34.79 | 34.44 | 34.79 | 34.79 | 120,300 |
May 16, 2023 | 34.43 | 34.43 | 34.17 | 34.27 | 34.27 | 122,400 |
May 15, 2023 | 34.44 | 34.55 | 34.27 | 34.49 | 34.49 | 165,100 |
May 12, 2023 | 34.33 | 34.36 | 34.13 | 34.35 | 34.35 | 158,000 |
May 11, 2023 | 33.94 | 34.33 | 33.83 | 34.27 | 34.27 | 181,000 |
May 10, 2023 | 34.19 | 34.25 | 33.82 | 34.05 | 34.05 | 109,100 |
May 9, 2023 | 0.70 Dividend | |||||
May 9, 2023 | 33.67 | 34.09 | 33.58 | 34.02 | 34.02 | 134,000 |
May 8, 2023 | 35.13 | 35.23 | 34.89 | 35.02 | 34.32 | 173,700 |
May 5, 2023 | 34.75 | 35.11 | 34.73 | 35.03 | 34.33 | 97,300 |
May 4, 2023 | 34.15 | 34.56 | 34.14 | 34.37 | 33.69 | 228,100 |
May 3, 2023 | 34.78 | 35.08 | 34.69 | 34.69 | 34.00 | 110,100 |
May 2, 2023 | 34.23 | 34.53 | 34.11 | 34.42 | 33.74 | 238,300 |
May 1, 2023 | 34.49 | 34.86 | 34.49 | 34.62 | 33.93 | 165,800 |
Apr 28, 2023 | 34.49 | 34.86 | 34.49 | 34.86 | 34.17 | 288,800 |
Apr 27, 2023 | 34.34 | 35.04 | 34.19 | 34.94 | 34.25 | 241,100 |
Apr 26, 2023 | 33.68 | 33.69 | 33.29 | 33.32 | 32.66 | 156,000 |
Related Tickers
SMAWF Siemens Aktiengesellschaft
185.97
-1.08%
SIEGY Siemens Aktiengesellschaft
93.16
-0.53%
SMCAY SMC Corporation
25.09
-0.87%
ATLKY Atlas Copco AB
17.37
-1.52%
SDVKY Sandvik AB (publ)
20.40
-1.64%
FANUY Fanuc Corporation
14.32
+2.03%
VWDRY Vestas Wind Systems A/S
8.52
-1.05%
WTS Watts Water Technologies, Inc.
201.42
-2.11%
300776.SZ Wuhan DR Laser Technology Corp.,Ltd
43.34
+6.20%
SIEB.F Siemens Aktiengesellschaft
84.50
-2.31%