U.S. Markets open in 57 mins.

Schneider Electric S.E. (SU.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
68.08-0.36 (-0.53%)
As of 2:17PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201768.1568.4267.8968.0868.08290,298
Aug 16, 201767.8868.8167.7768.4468.44812,735
Aug 15, 201767.6467.9767.2267.6867.68835,339
Aug 14, 201766.6567.3866.6367.2267.22952,951
Aug 11, 201766.5666.7065.8066.4466.441,270,395
Aug 10, 201768.0168.0166.8267.0467.041,144,341
Aug 09, 201769.7569.9567.8968.0468.041,825,447
Aug 08, 201769.1470.2669.1070.2070.201,620,169
Aug 07, 201769.0369.1668.5869.1469.141,318,266
Aug 04, 201767.3768.9267.1868.8068.801,409,177
Aug 03, 201767.4968.0467.1067.3767.371,475,740
Aug 02, 201767.0967.8166.8567.3967.391,385,616
Aug 01, 201765.0367.6165.0066.9166.911,858,003
Jul 31, 201766.8967.0466.3566.3566.351,562,409
Jul 28, 201768.0768.2966.7866.9666.962,028,806
Jul 27, 201768.1569.7168.0068.6068.602,835,205
Jul 26, 201765.5066.3165.1666.1066.101,566,146
Jul 25, 201765.3066.2865.2865.6665.661,523,291
Jul 24, 201765.7565.8565.2065.4065.401,562,097
Jul 21, 201767.3267.5864.8865.4965.492,393,451
Jul 20, 201768.8169.1167.3967.5867.581,545,766
Jul 19, 201768.3968.6267.7668.4468.441,034,073
Jul 18, 201768.1668.4467.5268.0368.031,090,854
Jul 17, 201768.8068.8867.9168.2268.22845,279
Jul 14, 201769.3769.3768.3368.6868.68858,783
Jul 13, 201769.2569.8268.9269.2369.231,058,856
Jul 12, 201768.0269.2967.7269.0369.031,272,831
Jul 11, 201768.3668.7367.6467.7967.791,028,842
Jul 10, 201767.4867.7367.0567.6467.64699,975
Jul 07, 201767.2867.4866.6867.4067.40936,707
Jul 06, 201767.8967.9866.5667.3867.381,320,502
Jul 05, 201767.5068.3467.2967.9267.921,035,825
Jul 04, 201767.8267.9967.5167.5167.51731,659
Jul 03, 201767.7068.3367.5268.1668.16906,205
Jun 30, 201767.6868.3867.1567.2767.271,621,550
Jun 29, 201769.0469.3167.4267.7767.771,467,498
Jun 28, 201768.9469.4868.2969.0069.001,179,754
Jun 27, 201770.0070.1469.0469.1769.171,272,440
Jun 26, 201770.5070.7169.9570.0770.071,168,698
Jun 23, 201770.3670.7069.9370.1670.161,985,124
Jun 22, 201769.0070.8268.6370.4670.461,966,089
Jun 21, 201768.7369.0368.0768.9868.981,195,228
Jun 20, 201769.3269.4768.8568.8768.871,176,296
Jun 19, 201768.9069.3968.6069.2069.201,447,555
Jun 16, 201767.2167.6766.6567.5567.554,419,748
Jun 15, 201766.6666.9565.8966.8066.802,044,269
Jun 14, 201767.7668.7866.9266.9266.921,445,038
Jun 13, 201767.5968.2767.3967.5567.551,298,217
Jun 12, 201768.7469.0067.3267.4467.441,205,159
Jun 09, 201768.4469.2468.2668.9268.92957,769
Jun 08, 201768.1968.4767.6068.2368.23844,650
Jun 07, 201767.6168.7067.4168.1468.141,273,846
Jun 06, 201768.0368.7667.7067.7767.771,352,178
Jun 05, 201769.5069.6168.3668.4368.43844,100
Jun 02, 201769.4069.8369.0069.6269.621,040,435
Jun 01, 201768.8569.2568.6068.8668.86972,710
May 31, 201769.0069.4768.5668.5668.561,841,541
May 30, 201768.5269.2368.3668.8368.831,193,232
May 29, 201768.7769.1068.6868.8568.85378,459
May 26, 201769.0569.0568.2468.9668.96922,552
May 25, 201769.7669.8468.8269.0969.09781,506
May 24, 201769.2769.5568.8369.3169.311,230,564
May 23, 201768.5569.5468.4269.3869.381,636,165
May 22, 201768.4568.5667.9368.3668.361,262,574
May 19, 201768.5069.3868.2468.5068.501,921,804
May 18, 201768.4768.7867.5568.2668.262,227,992
May 17, 201770.4070.5868.6368.9768.971,704,710
May 16, 201770.9671.2870.4270.6170.611,229,676
May 15, 201770.1070.6169.4970.5870.581,411,036
May 12, 201770.5670.7070.0270.1070.101,290,062
May 11, 201770.5671.0770.1870.5670.561,352,684
May 10, 201770.9871.1370.4670.5870.581,258,449
May 09, 201771.1071.8271.0571.1871.181,400,798
May 08, 201772.7772.7770.5370.8270.822,264,078
May 08, 20172.04 Dividend
May 05, 201772.8074.5072.5874.5072.461,724,089
May 04, 201772.3472.8572.1072.8170.821,429,519
May 03, 201772.1172.1571.6272.0570.081,177,490
May 02, 201772.5072.8672.0372.3070.321,928,799
Apr 28, 201773.1473.3372.5072.5070.512,048,037
Apr 27, 201773.2173.7172.6873.1471.141,575,034
Apr 26, 201773.5574.2073.3173.4571.441,677,023
Apr 25, 201774.3574.3973.5773.9271.901,465,494
Apr 24, 201773.3374.4572.3574.2072.173,855,062
Apr 21, 201770.0070.6669.7270.6068.673,043,278
Apr 20, 201770.0070.3868.9770.0268.102,688,911
Apr 19, 201767.7768.2567.6668.0066.141,299,009
Apr 18, 201768.3868.8367.5467.5465.691,504,896
Apr 13, 201768.5068.7167.7168.3866.511,407,833
Apr 12, 201769.0469.5068.6468.7466.86953,529
Apr 11, 201768.3969.3368.2668.9667.071,250,148
Apr 10, 201769.2169.3868.9068.9867.09938,821
Apr 07, 201768.7969.4068.6169.3567.45827,899
Apr 06, 201768.1269.3967.8269.1667.271,280,063
Apr 05, 201768.5569.0068.3668.4966.611,264,579
Apr 04, 201768.0268.8068.0268.6366.751,104,545
Apr 03, 201769.1569.5768.1068.3266.451,113,349
Mar 31, 201768.0068.6367.5268.6366.751,582,832
Mar 30, 201767.4868.3867.3968.3866.511,115,636
Mar 29, 201767.1067.6666.9767.6065.751,248,304
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...