Schneider Electric S.E. (SND.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:44PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 215.80 | 217.35 | 214.70 | 216.45 | 216.45 | 525 |
| 29 Apr 2024 | 218.45 | 219.05 | 215.90 | 216.60 | 216.60 | 659 |
| 26 Apr 2024 | 212.90 | 217.40 | 212.90 | 217.40 | 217.40 | 399 |
| 25 Apr 2024 | 212.00 | 213.60 | 209.35 | 211.80 | 211.80 | 1,154 |
| 24 Apr 2024 | 211.00 | 215.20 | 209.55 | 213.05 | 213.05 | 1,492 |
| 23 Apr 2024 | 206.10 | 210.90 | 206.10 | 210.65 | 210.65 | 1,016 |
| 22 Apr 2024 | 208.85 | 208.85 | 204.75 | 207.00 | 207.00 | 976 |
| 19 Apr 2024 | 211.00 | 212.00 | 209.95 | 210.10 | 210.10 | 597 |
| 18 Apr 2024 | 209.75 | 216.60 | 209.75 | 215.75 | 215.75 | 771 |
| 17 Apr 2024 | 207.75 | 212.10 | 207.75 | 209.65 | 209.65 | 341 |
| 16 Apr 2024 | 211.15 | 211.15 | 207.50 | 210.75 | 210.75 | 1,015 |
| 15 Apr 2024 | 208.40 | 215.30 | 208.40 | 210.70 | 210.70 | 469 |
| 12 Apr 2024 | 210.80 | 212.00 | 208.40 | 208.40 | 208.40 | 1,053 |
| 11 Apr 2024 | 208.90 | 210.50 | 208.55 | 209.80 | 209.80 | 435 |
| 10 Apr 2024 | 207.25 | 209.60 | 205.05 | 209.50 | 209.50 | 557 |
| 09 Apr 2024 | 208.85 | 208.85 | 205.80 | 206.50 | 206.50 | 780 |
| 08 Apr 2024 | 207.70 | 210.85 | 207.70 | 208.80 | 208.80 | 438 |
| 05 Apr 2024 | 206.70 | 208.45 | 204.60 | 208.45 | 208.45 | 627 |
| 04 Apr 2024 | 206.35 | 208.95 | 206.35 | 208.95 | 208.95 | 476 |
| 03 Apr 2024 | 204.00 | 206.35 | 204.00 | 206.05 | 206.05 | 614 |
| 02 Apr 2024 | 209.15 | 209.70 | 204.00 | 204.40 | 204.40 | 1,219 |
| 28 Mar 2024 | 208.85 | 211.05 | 208.85 | 209.70 | 209.70 | 2,347 |
| 27 Mar 2024 | 215.80 | 216.00 | 208.05 | 208.95 | 208.95 | 1,594 |
| 26 Mar 2024 | 215.15 | 215.45 | 214.15 | 215.30 | 215.30 | 466 |
| 25 Mar 2024 | 219.10 | 219.10 | 215.15 | 215.15 | 215.15 | 638 |
| 22 Mar 2024 | 215.85 | 219.20 | 215.85 | 219.20 | 219.20 | 816 |
| 21 Mar 2024 | 217.65 | 217.65 | 213.95 | 217.25 | 217.25 | 698 |
| 20 Mar 2024 | 214.45 | 217.35 | 214.45 | 215.15 | 215.15 | 541 |
| 19 Mar 2024 | 214.65 | 217.65 | 213.25 | 215.45 | 215.45 | 462 |
| 18 Mar 2024 | 216.20 | 216.80 | 214.60 | 214.60 | 214.60 | 500 |
| 15 Mar 2024 | 214.20 | 217.25 | 214.20 | 216.75 | 216.75 | 675 |
| 14 Mar 2024 | 213.30 | 216.40 | 213.30 | 215.55 | 215.55 | 637 |
| 13 Mar 2024 | 210.00 | 214.35 | 210.00 | 213.75 | 213.75 | 805 |
| 12 Mar 2024 | 209.20 | 209.70 | 206.90 | 209.70 | 209.70 | 2,783 |
| 11 Mar 2024 | 210.45 | 210.45 | 208.00 | 208.30 | 208.30 | 551 |
| 08 Mar 2024 | 211.20 | 212.75 | 211.20 | 212.45 | 212.45 | 420 |
| 07 Mar 2024 | 208.00 | 211.85 | 208.00 | 211.85 | 211.85 | 1,081 |
| 06 Mar 2024 | 207.00 | 209.10 | 206.85 | 209.10 | 209.10 | 406 |
| 05 Mar 2024 | 211.55 | 211.90 | 205.30 | 205.30 | 205.30 | 742 |
| 04 Mar 2024 | 210.05 | 211.75 | 210.05 | 211.75 | 211.75 | 420 |
| 01 Mar 2024 | 210.25 | 210.80 | 208.20 | 209.35 | 209.35 | 694 |
| 29 Feb 2024 | 207.75 | 209.90 | 207.30 | 209.65 | 209.65 | 1,099 |
| 28 Feb 2024 | 205.85 | 207.80 | 205.85 | 207.60 | 207.60 | 702 |
| 27 Feb 2024 | 209.35 | 209.35 | 205.45 | 205.75 | 205.75 | 1,324 |
| 26 Feb 2024 | 209.05 | 210.10 | 209.05 | 209.70 | 209.70 | 740 |
| 23 Feb 2024 | 207.30 | 210.00 | 206.55 | 209.95 | 209.95 | 3,231 |
| 22 Feb 2024 | 202.15 | 207.00 | 202.15 | 206.80 | 206.80 | 707 |
| 21 Feb 2024 | 200.60 | 202.50 | 199.42 | 202.20 | 202.20 | 2,153 |
| 20 Feb 2024 | 204.50 | 204.50 | 200.35 | 200.35 | 200.35 | 1,149 |
| 19 Feb 2024 | 201.95 | 204.90 | 200.05 | 204.90 | 204.90 | 1,039 |
| 16 Feb 2024 | 199.54 | 202.45 | 197.80 | 201.95 | 201.95 | 1,601 |
| 15 Feb 2024 | 198.38 | 201.45 | 198.16 | 198.32 | 198.32 | 637 |
| 14 Feb 2024 | 191.28 | 195.52 | 191.28 | 194.96 | 194.96 | 2,441 |
| 13 Feb 2024 | 194.42 | 195.02 | 190.00 | 190.94 | 190.94 | 572 |
| 12 Feb 2024 | 197.24 | 197.24 | 194.78 | 194.78 | 194.78 | 1,124 |
| 09 Feb 2024 | 196.30 | 197.08 | 195.40 | 196.10 | 196.10 | 624 |
| 08 Feb 2024 | 192.58 | 196.20 | 192.58 | 195.90 | 195.90 | 1,379 |
| 07 Feb 2024 | 193.32 | 193.32 | 192.40 | 192.88 | 192.88 | 618 |
| 06 Feb 2024 | 188.58 | 193.18 | 188.58 | 193.14 | 193.14 | 524 |
| 05 Feb 2024 | 189.10 | 189.10 | 187.20 | 188.48 | 188.48 | 1,093 |
| 02 Feb 2024 | 186.40 | 189.60 | 186.40 | 189.60 | 189.60 | 493 |
| 01 Feb 2024 | 181.54 | 186.88 | 181.54 | 184.30 | 184.30 | 1,200 |
| 31 Jan 2024 | 183.88 | 185.36 | 182.26 | 183.58 | 183.58 | 1,558 |
| 30 Jan 2024 | 182.58 | 184.72 | 182.58 | 184.50 | 184.50 | 532 |
| 29 Jan 2024 | 182.56 | 182.56 | 181.22 | 182.22 | 182.22 | 370 |
| 26 Jan 2024 | 182.76 | 184.08 | 181.66 | 183.40 | 183.40 | 1,959 |
| 25 Jan 2024 | 181.94 | 183.46 | 180.86 | 183.46 | 183.46 | 530 |
| 24 Jan 2024 | 180.48 | 182.06 | 180.48 | 181.62 | 181.62 | 809 |
| 23 Jan 2024 | 179.90 | 180.80 | 179.30 | 179.30 | 179.30 | 933 |
| 22 Jan 2024 | 178.90 | 179.86 | 178.90 | 179.86 | 179.86 | 617 |
| 19 Jan 2024 | 178.68 | 179.50 | 178.58 | 178.58 | 178.58 | 256 |
| 18 Jan 2024 | 175.48 | 178.28 | 175.32 | 178.28 | 178.28 | 819 |
| 17 Jan 2024 | 174.08 | 175.66 | 174.08 | 175.66 | 175.66 | 799 |
| 16 Jan 2024 | 174.86 | 176.88 | 174.86 | 175.42 | 175.42 | 405 |
| 15 Jan 2024 | 178.00 | 178.00 | 175.46 | 175.98 | 175.98 | 822 |
| 12 Jan 2024 | 175.72 | 178.56 | 175.22 | 178.56 | 178.56 | 467 |
| 11 Jan 2024 | 175.58 | 176.46 | 174.70 | 175.58 | 175.58 | 228 |
| 10 Jan 2024 | 173.08 | 174.86 | 173.08 | 174.86 | 174.86 | 852 |
| 09 Jan 2024 | 174.88 | 174.88 | 172.64 | 173.74 | 173.74 | 984 |
| 08 Jan 2024 | 172.74 | 173.96 | 171.86 | 173.96 | 173.96 | 399 |
| 05 Jan 2024 | 173.70 | 173.70 | 171.58 | 172.92 | 172.92 | 492 |
| 04 Jan 2024 | 175.08 | 175.40 | 174.32 | 175.00 | 175.00 | 1,217 |
| 03 Jan 2024 | 178.86 | 178.86 | 174.74 | 174.74 | 174.74 | 559 |
| 02 Jan 2024 | 183.00 | 183.00 | 178.40 | 178.94 | 178.94 | 897 |
| 29 Dec 2023 | 181.74 | 182.20 | 181.72 | 182.20 | 182.20 | 350 |
| 28 Dec 2023 | 182.22 | 182.22 | 182.12 | 182.22 | 182.22 | 554 |
| 27 Dec 2023 | 180.84 | 182.22 | 180.52 | 182.20 | 182.20 | 297 |
| 22 Dec 2023 | 178.92 | 181.18 | 178.92 | 181.18 | 181.18 | 160 |
| 21 Dec 2023 | 179.56 | 180.74 | 179.56 | 180.50 | 180.50 | 215 |
| 20 Dec 2023 | 180.28 | 181.96 | 180.28 | 181.14 | 181.14 | 1,554 |
| 19 Dec 2023 | 180.10 | 181.74 | 180.10 | 180.78 | 180.78 | 472 |
| 18 Dec 2023 | 181.10 | 181.36 | 179.50 | 181.12 | 181.12 | 1,572 |
| 15 Dec 2023 | 178.42 | 181.78 | 178.42 | 181.14 | 181.14 | 1,239 |
| 14 Dec 2023 | 178.30 | 180.10 | 178.00 | 178.80 | 178.80 | 932 |
| 13 Dec 2023 | 176.66 | 177.94 | 176.46 | 176.80 | 176.80 | 854 |
| 12 Dec 2023 | 176.94 | 177.54 | 176.50 | 177.22 | 177.22 | 987 |
| 11 Dec 2023 | 174.78 | 177.60 | 174.78 | 176.68 | 176.68 | 1,232 |
| 08 Dec 2023 | 172.90 | 175.44 | 172.90 | 174.84 | 174.84 | 785 |
| 07 Dec 2023 | 172.40 | 173.32 | 172.04 | 172.76 | 172.76 | 1,059 |
| 06 Dec 2023 | 170.22 | 173.04 | 170.22 | 172.58 | 172.58 | 2,122 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.