OTC Markets OTCPK - Delayed Quote USD

Schneider Electric S.E. (SBGSF)

Compare
263.05
+5.59
+(2.17%)
As of 9:30:06 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025263.05263.05263.05263.05263.0510
Jan 14, 2025259.50264.00256.11264.00264.00500
Jan 13, 2025255.00259.50251.28259.50259.501,300
Jan 10, 2025257.76262.54255.09261.42261.422,600
Jan 8, 2025257.63262.89257.63262.53262.53700
Jan 7, 2025260.00269.00259.50264.50264.501,600
Jan 6, 2025255.25261.60255.25259.00259.00300
Jan 3, 2025249.36252.05246.67247.18247.18100
Jan 2, 2025249.02249.61244.50245.59245.59400
Dec 31, 2024249.67261.25245.96251.05251.05700
Dec 30, 2024246.45255.00245.33248.50248.50800
Dec 27, 2024256.00260.55250.01252.00252.00300
Dec 26, 2024250.00260.84250.00256.00256.00200
Dec 24, 2024247.08250.00246.13248.80248.801,000
Dec 23, 2024254.50254.50247.08247.08247.08800
Dec 20, 2024245.65257.35245.65249.10249.101,100
Dec 19, 2024253.00261.55249.00253.80253.80600
Dec 18, 2024258.90261.25252.00252.00252.00400
Dec 17, 2024265.75265.75257.32259.02259.021,100
Dec 16, 2024262.75262.75254.93255.92255.92800
Dec 13, 2024259.81259.81254.24255.18255.189,000
Dec 12, 2024259.57260.00254.67257.06257.06400
Dec 11, 2024258.50262.50258.50259.56259.56700
Dec 10, 2024258.09263.00254.03254.30254.301,100
Dec 9, 2024265.50266.00260.57260.57260.57600
Dec 6, 2024268.75268.75264.58265.50265.503,100
Dec 5, 2024269.50270.25261.95262.94262.942,000
Dec 4, 2024264.53269.50260.98269.50269.503,000
Dec 3, 2024259.83259.83254.81255.69255.69600
Dec 2, 2024251.22257.50251.22256.00256.00300
Nov 29, 2024256.16256.16255.93256.00256.00300
Nov 27, 2024249.48255.25249.35250.00250.001,500
Nov 26, 2024252.00255.00249.04255.00255.001,900
Nov 25, 2024264.30264.30250.52252.40252.401,000
Nov 22, 2024252.50259.51250.50254.50254.50500
Nov 21, 2024255.05255.05248.48252.80252.80500
Nov 20, 2024250.33251.74247.65247.65247.651,200
Nov 19, 2024250.00255.86249.71255.69255.69400
Nov 18, 2024263.80263.80251.21258.00258.001,000
Nov 15, 2024257.27261.06254.38257.03257.03300
Nov 14, 2024255.84261.90255.84258.64258.64400
Nov 13, 2024261.30263.49251.54254.31254.313,700
Nov 12, 2024263.00263.00252.50252.50252.50600
Nov 11, 2024269.00269.53261.93269.53269.53400
Nov 8, 2024258.41260.48256.51258.91258.911,100
Nov 7, 2024259.00261.50258.50261.07261.07500
Nov 6, 2024261.00261.00255.85256.61256.614,300
Nov 5, 2024262.40267.25260.00264.40264.40600
Nov 4, 2024265.40265.40253.40253.96253.96900
Nov 1, 2024268.30270.50259.50259.50259.50500
Oct 31, 2024260.20266.55256.00258.88258.883,500
Oct 30, 2024257.82269.93257.82264.06264.064,400
Oct 29, 2024270.18272.60261.00267.00267.001,000
Oct 28, 2024272.51272.51263.25267.92267.92600
Oct 25, 2024275.00275.00261.01261.11261.11700
Oct 24, 2024266.49271.90259.00265.57265.57700
Oct 23, 2024261.87263.25258.00258.00258.006,000
Oct 22, 2024268.13270.00261.37261.37261.37100
Oct 21, 2024267.00270.00261.99268.30268.30500
Oct 18, 2024271.50271.50267.00267.00267.00200
Oct 17, 2024267.18279.40266.24279.40279.401,100
Oct 16, 2024264.89268.24259.18265.00265.005,700
Oct 15, 2024259.74266.36259.70266.36266.36500
Oct 14, 2024275.00275.00265.50266.08266.081,200
Oct 11, 2024260.07268.80260.07267.10267.10400
Oct 10, 2024265.62269.78260.42269.78269.78200
Oct 9, 2024269.45272.10264.58264.89264.896,700
Oct 8, 2024265.80265.80258.90259.03259.03700
Oct 7, 2024268.00268.00257.14258.00258.005,700
Oct 4, 2024262.60262.60257.26260.00260.00400
Oct 3, 2024257.38265.00254.94255.71255.711,300
Oct 2, 2024261.49268.23261.49268.23268.23400
Oct 1, 2024269.63269.63259.51261.51261.51100
Sep 30, 2024265.93272.54261.69268.27268.271,200
Sep 27, 2024276.84278.95266.86272.53272.53500
Sep 26, 2024273.42279.00271.96276.84276.84400
Sep 25, 2024268.04273.65266.87267.81267.81500
Sep 24, 2024268.05269.99266.51268.00268.00100
Sep 23, 2024273.37275.35264.34268.00268.001,300
Sep 20, 2024266.74268.00259.10261.18261.189,100
Sep 19, 2024263.14267.40260.86266.74266.744,600
Sep 18, 2024255.00259.00252.50258.00258.00300
Sep 17, 2024259.00259.00255.58256.40256.40100
Sep 16, 2024250.16259.00250.16259.00259.00300
Sep 13, 2024252.12258.50252.12254.37254.371,100
Sep 12, 2024250.71252.94247.18248.98248.98300
Sep 11, 2024243.75246.85242.00246.85246.85200
Sep 10, 2024241.72245.88241.27243.74243.74500
Sep 9, 2024251.45251.45241.33250.70250.70200
Sep 6, 2024253.85254.60239.59254.60254.60200
Sep 5, 2024245.47253.01244.00252.25252.25700
Sep 4, 2024250.63252.57247.12248.05248.05600
Sep 3, 2024259.00259.00249.04249.50249.501,400
Aug 30, 2024264.45264.45252.24253.19253.19700
Aug 29, 2024255.00256.50255.00255.98255.98300
Aug 28, 2024253.58254.68252.95252.95252.951,000
Aug 27, 2024253.00253.00250.34252.92252.92100
Aug 26, 2024253.00253.68250.51252.69252.69400
Aug 23, 2024249.80257.55249.80253.99253.991,500
Aug 22, 2024252.00257.24250.00250.00250.00900
Aug 21, 2024250.50251.49250.40251.02251.021,200
Aug 20, 2024249.38250.07248.93248.93248.93100
Aug 19, 2024245.66249.51244.86245.79245.791,100
Aug 16, 2024242.39247.65242.39242.71242.71500
Aug 15, 2024243.00244.00241.29243.06243.061,200
Aug 14, 2024240.01241.00240.01241.00241.00100
Aug 13, 2024233.76237.03233.76237.03237.03400
Aug 12, 2024229.10237.57229.10230.83230.83300
Aug 9, 2024231.06232.02228.24230.10230.103,500
Aug 8, 2024235.29235.29226.72228.67228.67300
Aug 7, 2024228.59228.85224.74227.81227.811,000
Aug 6, 2024216.19222.45216.19220.33220.3316,800
Aug 5, 2024220.30222.07215.55219.45219.45100
Aug 2, 2024225.00228.49220.30222.33222.332,100
Aug 1, 2024239.00239.00229.00229.84229.8420,600
Jul 31, 2024241.82248.50240.76248.50248.501,400
Jul 30, 2024239.62241.67233.99234.70234.70300
Jul 29, 2024239.48240.45239.48240.45240.45100
Jul 26, 2024236.65240.67236.65240.67240.672,900
Jul 25, 2024231.00240.00230.11233.50233.50400
Jul 24, 2024245.00248.48243.43248.48248.48100
Jul 23, 2024248.05259.60247.41247.73247.731,900
Jul 22, 2024258.93258.93246.21248.00248.00400
Jul 19, 2024242.33242.33242.33242.33242.33100
Jul 18, 2024244.06245.58240.00243.00243.00100
Jul 17, 2024253.91253.91246.83246.83246.83300
Jul 16, 2024260.35260.35250.80259.50259.502,600
Jul 15, 2024260.18260.18253.33256.63256.631,100
Jul 12, 2024254.21258.44252.83256.19256.19400
Jul 11, 2024253.56253.56249.00250.00250.00100
Jul 10, 2024247.50250.00246.00246.17246.17300
Jul 9, 2024247.00249.55242.30242.30242.3019,800
Jul 8, 2024248.93250.00247.60247.60247.60200
Jul 5, 2024247.47249.01245.05245.05245.05300
Jul 3, 2024245.65250.00245.65245.86245.86100
Jul 2, 2024246.28248.50240.00242.40242.40300
Jul 1, 2024247.50248.80241.39241.39241.39700
Jun 28, 2024239.75247.30239.75242.55242.55500
Jun 27, 2024245.54248.25244.92246.79246.7921,700
Jun 26, 2024245.60249.32243.59243.59243.59100
Jun 25, 2024251.00251.00240.56249.26249.26200
Jun 24, 2024253.20253.20241.85241.85241.85400
Jun 21, 2024242.00251.50239.67251.50251.50700
Jun 20, 2024250.03252.28243.45244.00244.001,300
Jun 18, 2024247.50250.03243.54244.93244.931,600
Jun 17, 2024242.70243.91237.57240.94240.94400
Jun 14, 2024243.52243.52235.11236.50236.502,500
Jun 13, 2024253.35255.30245.88245.88245.88200
Jun 12, 2024255.00259.00254.95259.00259.00700
Jun 11, 2024241.22243.50241.11242.63242.63500
Jun 10, 2024252.20252.20242.00250.00250.00300
Jun 7, 2024246.00249.00243.33248.94248.94100
Jun 6, 2024252.29255.00248.04249.51249.515,500
Jun 5, 2024245.76254.96245.76248.02248.02200
Jun 4, 2024244.28249.09243.24243.24243.24100
Jun 3, 2024246.23253.55245.30245.30245.30300
May 31, 2024248.99255.00245.11245.11245.11104,200
May 30, 2024245.45256.29245.45248.16248.16200
May 29, 2024244.48255.90244.48247.00247.00500
May 28, 2024 3.80 Dividend
May 28, 2024260.00262.00252.00254.49254.491,300
May 24, 2024257.50259.70256.41259.47255.67200
May 23, 2024260.00260.00253.71257.11253.349,000
May 22, 2024253.27258.52251.50251.50247.82500
May 21, 2024254.19254.19250.72254.00250.281,500
May 20, 2024250.67253.69250.67253.69249.97600
May 17, 2024250.79253.08248.75248.75245.112,200
May 16, 2024253.53258.79252.66252.66248.96500
May 15, 2024254.40261.92254.40257.55253.78500
May 14, 2024253.52257.65251.82257.55253.78800
May 13, 2024251.47256.00251.47255.90252.151,500
May 10, 2024251.53251.70250.00251.47247.79600
May 9, 2024244.50250.15244.50247.30243.68600
May 8, 2024242.25244.50242.25244.00240.43800
May 7, 2024236.24240.00236.24239.00235.50900
May 6, 2024237.00237.31234.66235.00231.561,400
May 3, 2024233.86234.09231.36233.65230.23600
May 2, 2024229.89230.85228.10229.99226.62100
May 1, 2024234.60234.60229.43231.48228.09100
Apr 30, 2024232.68232.68228.06230.60227.22400
Apr 29, 2024231.16236.30231.00236.28232.82200
Apr 26, 2024229.23237.00229.23232.74229.33900
Apr 25, 2024230.45230.45226.18229.84226.471,000
Apr 24, 2024236.05236.05226.15233.97230.543,900
Apr 23, 2024220.50223.99220.50223.50220.23600
Apr 22, 2024221.00222.53218.00220.41217.18300
Apr 19, 2024224.00224.60222.00224.60221.31600
Apr 18, 2024228.96232.06226.02230.00226.633,200
Apr 17, 2024224.20230.30222.39223.04219.77400
Apr 16, 2024222.30226.75221.64221.64218.39300
Apr 15, 2024228.55228.69223.62223.62220.34700
Apr 12, 2024225.20225.20221.42221.73218.48600
Apr 11, 2024230.45230.45222.60225.00221.701,900
Apr 10, 2024219.70226.00219.70226.00222.692,400
Apr 9, 2024226.73227.50224.10225.16221.861,700
Apr 8, 2024227.89234.20227.01227.01223.681,500
Apr 5, 2024223.75227.50223.59225.88222.57300
Apr 4, 2024224.67226.00223.00223.00219.731,000
Apr 3, 2024220.49223.98220.49222.62219.36300
Apr 2, 2024220.75221.25219.00221.00217.761,200
Apr 1, 2024221.00231.04221.00226.27222.96500
Mar 28, 2024226.33227.21225.50227.00223.671,200
Mar 27, 2024227.87228.57225.00226.00222.69900
Mar 26, 2024231.80234.40231.80232.60229.19500
Mar 25, 2024234.20234.89233.00233.00229.59200
Mar 22, 2024233.59242.40233.59235.68232.23300
Mar 21, 2024240.80240.80234.00234.82231.38600
Mar 20, 2024234.20236.77233.21236.77233.302,000
Mar 19, 2024233.00234.00231.78233.25229.832,500
Mar 18, 2024235.45236.55233.00233.00229.59800
Mar 15, 2024236.30236.69235.00236.00232.54500
Mar 14, 2024236.00236.00233.20235.00231.56200
Mar 13, 2024233.11235.70232.28234.62231.18700
Mar 12, 2024228.47228.47227.59227.80224.46100
Mar 11, 2024229.64229.66226.60228.80225.45900
Mar 8, 2024232.34233.75230.99230.99227.61700
Mar 7, 2024233.72234.45229.00231.00227.621,300
Mar 6, 2024230.69230.69227.05227.05223.721,000
Mar 5, 2024228.85229.00223.92224.67221.382,000
Mar 4, 2024233.55233.55229.00232.90229.49300
Mar 1, 2024225.30229.00225.30228.78225.432,100
Feb 29, 2024227.75228.00225.70228.00224.66100
Feb 28, 2024224.51225.91224.36225.91222.60100
Feb 27, 2024224.60225.40222.94224.07220.792,600
Feb 26, 2024227.70229.76226.56227.58224.251,000
Feb 23, 2024226.65229.69225.56229.69226.33400
Feb 22, 2024224.60224.98224.60224.98221.68100
Feb 21, 2024216.90219.55216.90218.94215.73800
Feb 20, 2024218.17219.96216.24218.12214.92700
Feb 16, 2024216.00217.62216.00216.47213.30900
Feb 15, 2024214.73214.73213.05214.72211.57400
Feb 14, 2024208.80211.00208.12209.68206.612,000
Feb 13, 2024204.79207.90203.45203.45200.47500
Feb 12, 2024210.05211.40209.10211.40208.301,000
Feb 9, 2024213.33214.00212.12212.12209.01200
Feb 8, 2024210.38212.78210.38212.30209.1915,700
Feb 7, 2024207.14210.00207.00207.93204.88600
Feb 6, 2024205.57208.08205.57206.97203.94700
Feb 5, 2024201.77203.51200.53202.27199.31800
Feb 2, 2024203.23204.98202.54204.98201.981,400
Feb 1, 2024201.56203.75200.77202.82199.85600
Jan 31, 2024199.45200.52197.37199.29196.37400
Jan 30, 2024199.93200.00199.93200.00197.071,100
Jan 29, 2024196.70199.01195.89197.89194.99400
Jan 26, 2024202.00202.23198.73200.00197.071,000
Jan 25, 2024200.75200.75197.80197.80194.90400
Jan 24, 2024199.70199.92198.62198.62195.71100
Jan 23, 2024196.60196.60192.95194.07191.231,000
Jan 22, 2024195.54198.05195.54197.00194.111,800
Jan 19, 2024193.90196.21192.57196.21193.34700
Jan 18, 2024195.23196.25192.70192.70189.88700
Jan 17, 2024191.50191.50188.90189.50186.725,100
Jan 16, 2024190.29192.86190.29191.11188.31700

Related Tickers