SU.PA - Schneider Electric S.E.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201976.7078.1476.7077.9077.901,185,492
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
Apr 29, 201976.3476.7675.7876.7674.41975,353
Apr 26, 201976.8276.8275.6676.3474.001,094,992
Apr 25, 201976.4876.9475.8876.4674.121,190,315
Apr 24, 201976.4676.6875.9676.4274.081,574,179
Apr 23, 201976.8277.1475.9276.1273.791,750,460
Apr 18, 201976.0078.6675.8477.0074.643,618,374
Apr 17, 201974.0075.1673.8074.9672.671,432,932
Apr 16, 201973.7074.3273.7074.0871.811,165,101
Apr 15, 201973.6874.1273.3873.8871.62857,561
Apr 12, 201972.8074.0872.8073.6471.391,033,712
Apr 11, 201973.2673.9072.9273.3071.061,102,681
Apr 10, 201972.9673.5872.9273.2270.981,225,861
Apr 09, 201972.4073.2472.4072.6070.381,367,467
Apr 08, 201972.5072.8072.3472.6870.45818,113
Apr 05, 201972.2872.9872.2272.8470.611,260,022
Apr 04, 201972.7473.3072.6073.0270.781,067,126
Apr 03, 201972.0073.1271.9073.0670.821,721,093
Apr 02, 201970.6471.6870.5271.6869.49995,612
Apr 01, 201971.0071.2670.4670.7468.571,363,177
Mar 29, 201969.0470.0669.0469.9467.801,364,581
Mar 28, 201968.9069.4668.5468.6866.581,387,749
Mar 27, 201968.9869.6468.3868.9866.871,702,999
Mar 26, 201968.5468.7267.7668.7266.621,257,580
Mar 25, 201968.2268.6067.1468.3066.211,545,938
Mar 22, 201970.3870.6467.5267.7465.672,023,933
Mar 21, 201970.0270.8669.6270.1868.031,048,280
Mar 20, 201970.9071.3470.0870.2668.111,482,814
Mar 19, 201970.2271.5070.2271.1468.961,311,327
Mar 18, 201970.3070.5869.7670.3468.191,325,254
Mar 15, 201969.8271.0069.7470.7268.553,563,469
Mar 14, 201969.3670.1669.3069.8267.681,104,515
Mar 13, 201968.8069.6268.7869.4067.28871,323
Mar 12, 201969.0269.3868.5869.1066.981,015,613
Mar 11, 201968.0868.8067.7068.7666.651,003,913
Mar 08, 201968.6668.8267.2267.6065.532,085,806
Mar 07, 201969.6869.6868.7269.2667.141,341,390
Mar 06, 201969.1870.3069.0869.6667.531,459,059
Mar 05, 201970.1470.1469.0669.5667.431,111,976
Mar 04, 201969.5070.3469.4469.9867.841,250,881
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...