SU.PA - Schneider Electric S.E.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201980.8081.5880.5680.5680.561,131,575
Sep 13, 201980.4682.2080.3282.0482.041,405,413
Sep 12, 201979.9080.9479.7880.5080.501,673,620
Sep 11, 201979.4480.3279.1079.8879.881,482,174
Sep 10, 201978.0079.3077.7879.1679.161,453,013
Sep 09, 201977.2478.2076.6878.0278.021,118,411
Sep 06, 201976.2077.1676.0077.1677.161,287,977
Sep 05, 2019------
Sep 04, 201975.1875.3674.7474.7474.74955,442
Sep 03, 201975.2075.4274.2474.5274.521,012,721
Sep 02, 201976.0276.3475.3675.6475.64622,258
Aug 30, 201974.9476.5874.9076.1676.161,218,752
Aug 29, 201973.2074.9672.7874.7274.72958,172
Aug 28, 201973.2873.4672.4473.2673.26739,596
Aug 27, 201973.6873.9673.1873.6273.621,081,053
Aug 26, 201972.8874.3872.7073.8073.80789,411
Aug 23, 201974.6475.1473.3073.3073.301,298,230
Aug 22, 201974.0675.1873.7874.1674.161,221,475
Aug 21, 201973.0274.6073.0274.3674.36940,549
Aug 20, 201972.7673.3672.5672.9672.961,029,015
Aug 19, 201973.1673.6872.6873.0673.06914,896
Aug 16, 201971.7472.7471.5072.6472.641,093,933
Aug 15, 201972.6472.9670.7871.5071.501,629,189
Aug 14, 201974.2274.2271.8872.1272.121,682,914
Aug 13, 201972.5074.7671.9474.3074.301,718,549
Aug 12, 201973.5074.2072.5473.0673.061,125,715
Aug 09, 201973.8874.1072.4472.9472.941,349,813
Aug 08, 201974.0474.3073.0474.3074.301,176,075
Aug 07, 201973.1674.0272.5272.9672.961,217,333
Aug 06, 201972.5273.4272.3072.8072.801,651,284
Aug 05, 201973.5273.5471.7072.7472.742,238,116
Aug 02, 201976.5076.7874.1674.4274.422,242,179
Aug 01, 201977.2278.7477.1278.7478.741,066,263
Jul 31, 201977.1678.3677.1078.0878.081,532,666
Jul 30, 201979.4479.4476.9477.3877.381,360,999
Jul 29, 201979.0079.7078.5279.2679.26861,985
Jul 26, 201979.4079.8078.9679.2479.241,094,151
Jul 25, 201980.4081.3679.0079.0079.002,335,268
Jul 24, 201977.9678.2277.1677.5477.541,047,086
Jul 23, 201976.7078.1676.7077.9077.901,185,492
Jul 22, 201975.9476.9075.9476.5076.50984,543
Jul 19, 201976.6677.2475.7876.3076.301,154,717
Jul 18, 201976.9077.3076.1076.1076.101,133,576
Jul 17, 201977.8878.4477.0677.1877.181,185,618
Jul 16, 201976.8878.1876.8277.9877.981,317,153
Jul 15, 201977.2677.7276.3877.0277.02836,221
Jul 12, 201976.5677.2876.4876.9676.96883,712
Jul 11, 201977.3877.4276.2676.5476.54967,115
Jul 10, 201976.8677.7476.6677.0277.02992,227
Jul 09, 201977.7077.9076.6276.9476.941,193,896
Jul 08, 201977.5078.3877.4678.0278.02944,830
Jul 05, 201978.6079.0477.0077.7077.702,225,114
Jul 04, 201980.5281.1280.2881.0081.00647,521
Jul 03, 201980.3480.7880.1880.6880.68935,551
Jul 02, 201980.9281.1480.0680.3480.341,114,362
Jul 01, 201980.0081.1879.8880.7480.741,280,120
Jun 28, 201979.1079.9679.0479.7679.761,563,357
Jun 27, 201978.5879.2877.9478.9878.981,033,595
Jun 26, 201977.8879.2077.7678.6478.641,383,334
Jun 25, 201977.6878.5277.5878.0678.06937,935
Jun 24, 201978.8078.9078.0878.2878.281,160,924
Jun 21, 201978.0479.5077.8678.9078.903,519,256
Jun 20, 201978.0079.3277.7878.3078.301,970,189
Jun 19, 201977.3877.6277.0277.2677.261,211,273
Jun 18, 201974.7877.8674.7077.4477.442,007,753
Jun 17, 201975.0075.4674.8675.0475.04900,892
Jun 14, 201974.7275.1674.5075.0675.06837,283
Jun 13, 201973.9875.3673.8475.0875.081,142,759
Jun 12, 201973.8274.4473.6674.4474.44949,602
Jun 11, 201973.7074.7273.7074.3274.321,130,766
Jun 10, 201973.4874.1073.1474.0274.02662,960
Jun 07, 201971.9473.6871.9073.1673.161,150,974
Jun 06, 201972.5273.0871.7471.9471.941,023,717
Jun 05, 201972.1673.0071.9872.3072.30841,827
Jun 04, 201971.1472.2270.5872.0672.061,447,596
Jun 03, 201970.1471.8670.1471.8671.861,403,885
May 31, 201970.5070.8069.8070.8070.802,018,676
May 30, 201971.5471.8271.3871.6271.621,009,917
May 29, 201972.7472.8471.1271.2471.241,999,220
May 28, 201973.7474.3673.3273.6873.681,496,401
May 27, 201974.0274.2873.3273.8473.84566,163
May 24, 201972.4673.9072.3673.9073.901,401,751
May 23, 201972.5672.7671.5271.9071.901,373,243
May 22, 201973.2473.6472.5473.1273.121,167,188
May 21, 201972.4273.3872.4273.1873.181,176,278
May 20, 201972.6272.7271.4472.2272.221,247,966
May 17, 201972.8073.2472.4472.6872.681,582,648
May 16, 201972.0073.2671.6873.2673.261,348,571
May 15, 201972.0072.2470.9472.1672.161,260,353
May 14, 201970.7471.9270.7471.9271.921,306,339
May 13, 201971.3271.3869.9270.0270.021,012,241
May 10, 201971.9072.5471.2671.3071.301,130,884
May 09, 201971.8272.0071.1071.2871.281,102,912
May 08, 201972.6473.5872.5872.8272.82985,367
May 07, 201973.7073.7672.3272.5472.541,441,978
May 06, 201972.7673.8472.0673.5473.541,150,077
May 03, 201973.6474.5873.4874.5074.501,134,100
May 02, 201974.7274.9673.9673.9673.961,584,621
Apr 30, 201974.7875.4874.3275.4675.461,801,324
Apr 30, 20192.35 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...