Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Schneider Electric SE (SND.DU)

Compare
255.90
-0.15
(-0.06%)
As of 8:10:36 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025255.90255.90255.90255.90255.90-
Feb 21, 2025254.05257.95254.05256.05256.05-
Feb 20, 2025257.20260.50253.25253.25253.25-
Feb 19, 2025252.25252.25245.95245.95245.95-
Feb 18, 2025243.65251.60243.65251.60251.60-
Feb 17, 2025248.25248.25244.30244.30244.30-
Feb 14, 2025243.95246.60243.95246.45246.45-
Feb 13, 2025242.80244.30238.55243.80243.80-
Feb 12, 2025244.80244.80239.25239.25239.25-
Feb 11, 2025243.70244.40241.80243.20243.20-
Feb 10, 2025237.20243.10237.20242.25242.25-
Feb 7, 2025239.75239.75236.10236.10236.10-
Feb 6, 2025235.20239.30235.10239.30239.30-
Feb 5, 2025237.00237.05233.75233.75233.75-
Feb 4, 2025238.35239.10237.30238.00238.00-
Feb 3, 2025239.80239.80236.50236.50236.50-
Jan 31, 2025241.40248.55241.40244.60244.60-
Jan 30, 2025237.25242.40237.25242.30242.30-
Jan 29, 2025233.90237.75233.90236.85236.8590
Jan 28, 2025247.80247.80227.30227.30227.30-
Jan 27, 2025262.75262.75242.80244.75244.75-
Jan 24, 2025273.20273.20269.80269.80269.80-
Jan 23, 2025272.25272.25269.30271.15271.15-
Jan 22, 2025263.25270.75263.25270.45270.45-
Jan 21, 2025259.60262.40259.60262.40262.40-
Jan 20, 2025260.35260.35258.80259.00259.00-
Jan 17, 2025254.00258.90254.00258.05258.05-
Jan 16, 2025253.60254.45253.20253.75253.75-
Jan 15, 2025250.40252.75249.30251.25251.25-
Jan 14, 2025249.50250.05249.05249.05249.05-
Jan 13, 2025248.10248.10245.90247.90247.90-
Jan 10, 2025256.25256.25249.80249.80249.80-
Jan 9, 2025250.55254.90250.55254.90254.90-
Jan 8, 2025253.70253.70250.45250.60250.60-
Jan 7, 2025250.80254.20250.80252.05252.05-
Jan 6, 2025241.90251.65241.90251.65251.654
Jan 3, 2025240.60240.60239.65239.75239.75-
Jan 2, 2025241.70241.70236.95239.20239.20-
Dec 30, 2024239.75240.65238.85240.65240.65-
Dec 27, 2024239.50239.95239.15239.60239.60-
Dec 23, 2024239.65239.65238.10239.00239.00-
Dec 20, 2024239.75240.30236.80239.35239.35-
Dec 19, 2024244.15244.15240.20240.40240.40-
Dec 18, 2024246.00248.40246.00247.25247.25-
Dec 17, 2024244.20247.05243.90245.70245.70-
Dec 16, 2024243.00245.15243.00244.95244.95-
Dec 13, 2024247.25247.25243.85243.85243.85-
Dec 12, 2024247.60247.60244.65244.65244.65-
Dec 11, 2024240.90247.45240.90247.45247.45-
Dec 10, 2024246.45248.15241.70241.70241.70-
Dec 9, 2024251.65251.65247.35247.35247.35-
Dec 6, 2024248.30252.20247.70250.75250.75-
Dec 5, 2024248.10248.95248.10248.30248.30-
Dec 4, 2024242.15249.25242.15249.25249.25-
Dec 3, 2024243.30245.40241.85242.95242.95-
Dec 2, 2024241.10242.50239.65242.50242.50-
Nov 29, 2024238.75242.65238.75242.65242.65-
Nov 28, 2024238.25239.70238.25238.55238.55-
Nov 27, 2024237.95237.95235.75237.00237.00-
Nov 26, 2024240.30240.30238.15238.15238.15-
Nov 25, 2024242.45243.15239.80239.80239.80-
Nov 22, 2024240.15241.60239.10240.90240.90-
Nov 21, 2024237.70239.85236.40239.85239.85-
Nov 20, 2024239.40241.50235.95235.95235.95-
Nov 19, 2024238.25240.60236.55237.85237.85-
Nov 18, 2024242.25242.25238.00238.00238.00-
Nov 15, 2024243.85244.15241.30241.30241.30-
Nov 14, 2024240.05244.25240.05244.25244.25-
Nov 13, 2024238.15240.50237.65240.15240.15-
Nov 12, 2024246.40246.40237.80237.80237.80-
Nov 11, 2024241.05248.40241.05248.05248.05-
Nov 8, 2024240.35242.00239.10239.70239.70-
Nov 7, 2024238.25240.90236.15240.35240.35-
Nov 6, 2024241.70246.00236.70236.70236.70-
Nov 5, 2024229.80239.55229.80239.55239.55-
Nov 4, 2024235.75237.85233.00233.00233.00-
Nov 1, 2024238.65240.75238.25238.25238.25-
Oct 31, 2024242.30242.30236.30237.25237.25-
Oct 30, 2024238.80242.50238.80241.25241.25-
Oct 29, 2024246.80246.80241.60241.60241.60-
Oct 28, 2024243.50245.80242.20245.75245.75-
Oct 25, 2024240.90243.15240.20241.50241.50-
Oct 24, 2024240.00241.85239.90239.90239.90-
Oct 23, 2024241.80241.80237.90238.00238.00-
Oct 22, 2024242.85242.85239.60241.75241.75-
Oct 21, 2024245.50245.50242.45242.45242.45-
Oct 18, 2024246.20246.20244.50245.15245.15-
Oct 17, 2024238.75246.65238.75246.25246.25-
Oct 16, 2024238.00239.30237.85237.85237.85-
Oct 15, 2024243.50244.40237.60237.60237.60-
Oct 14, 2024241.50243.55241.00242.60242.60-
Oct 11, 2024238.70241.00238.50240.50240.50-
Oct 10, 2024241.45241.45238.10238.40238.40-
Oct 9, 2024238.75242.00238.55242.00242.00-
Oct 8, 2024232.70238.10232.70237.55237.55-
Oct 7, 2024235.95235.95234.30234.95234.95-
Oct 4, 2024233.20235.50232.55235.50235.50-
Oct 3, 2024235.70235.70231.40232.90232.90-
Oct 2, 2024233.25236.10233.25235.70235.7020
Oct 1, 2024236.40236.40233.70234.85234.85-
Sep 30, 2024238.55238.90235.45235.45235.45-
Sep 27, 2024245.25245.25238.60238.85238.85-
Sep 26, 2024243.80245.95243.80244.40244.40-
Sep 25, 2024238.25240.60238.25240.30240.30-
Sep 24, 2024239.00241.45237.60239.10239.10-
Sep 23, 2024233.95238.30232.90237.60237.60-
Sep 20, 2024236.65238.25233.25233.25233.25-
Sep 19, 2024230.75237.65230.75237.65237.65-
Sep 18, 2024230.05230.05228.15228.35228.35-
Sep 17, 2024228.00230.30228.00229.00229.00-
Sep 16, 2024226.30227.45226.30226.70226.70-
Sep 13, 2024226.45227.65225.30226.50226.50-
Sep 12, 2024223.20226.05223.20226.05226.05-
Sep 11, 2024219.95222.00219.10220.75220.75-
Sep 10, 2024218.65219.95218.45218.45218.45-
Sep 9, 2024214.30219.60214.30219.60219.60-
Sep 6, 2024218.80219.30213.20213.20213.20-
Sep 5, 2024223.90224.15219.80219.80219.80-
Sep 4, 2024224.80224.80222.70223.90223.90-
Sep 3, 2024230.50231.05225.65225.65225.65-
Sep 2, 2024229.90230.25226.00229.80229.80-
Aug 30, 2024229.65230.60228.35228.35228.35-
Aug 29, 2024226.10229.50226.10229.25229.25-
Aug 28, 2024226.05229.10226.05226.55226.55-
Aug 27, 2024225.80225.80223.90224.75224.75-
Aug 26, 2024225.95226.80225.15225.15225.15-
Aug 23, 2024225.15227.30225.15225.35225.35-
Aug 22, 2024224.35227.00224.35224.70224.70-
Aug 21, 2024224.15224.95224.15224.15224.15-
Aug 20, 2024223.35225.15223.00223.00223.005
Aug 19, 2024220.35222.80220.35222.80222.80-
Aug 16, 2024221.40222.90220.50220.50220.5010
Aug 15, 2024218.40220.90217.05220.90220.90-
Aug 14, 2024215.30218.00215.30218.00218.00-
Aug 13, 2024211.20214.30211.20214.30214.30-
Aug 12, 2024211.75211.75209.65210.50210.50-
Aug 9, 2024208.10210.20208.10209.75209.75-
Aug 8, 2024207.05208.35205.85207.95207.953
Aug 7, 2024203.60208.40203.60206.80206.8020
Aug 6, 2024204.50204.50201.20203.15203.15-
Aug 5, 2024195.80200.75195.80200.75200.75-
Aug 2, 2024210.15210.15202.40202.40202.40-
Aug 1, 2024222.50222.50212.75212.75212.75-
Jul 31, 2024219.75224.20219.75222.75222.75-
Jul 30, 2024219.15219.50215.05215.05215.05-
Jul 29, 2024219.50220.30218.25218.25218.25-
Jul 26, 2024216.85219.30216.35219.30219.30-
Jul 25, 2024222.70222.70212.30216.10216.10-
Jul 24, 2024228.00229.05224.70224.70224.70-
Jul 23, 2024227.15229.10226.95227.80227.80-
Jul 22, 2024224.05226.90223.70226.70226.70-
Jul 19, 2024221.00222.40219.80222.10222.10-
Jul 18, 2024228.65228.65218.90220.45220.45-
Jul 17, 2024230.80230.95226.50226.50226.50-
Jul 16, 2024230.95231.00230.00231.00231.00-
Jul 15, 2024234.25234.25230.90230.90230.90-
Jul 12, 2024229.85234.50229.75234.50234.50-
Jul 11, 2024228.30229.25226.90229.20229.20-
Jul 10, 2024224.65227.15223.95227.15227.15-
Jul 9, 2024228.65228.65223.95224.30224.307
Jul 8, 2024226.35229.10226.35228.10228.10-
Jul 5, 2024230.20231.40227.00227.00227.00-
Jul 4, 2024228.90230.45228.90229.80229.80-
Jul 3, 2024225.70229.10225.70228.35228.35-
Jul 2, 2024224.55224.55222.20224.25224.25-
Jul 1, 2024227.35227.35224.85225.80225.8019
Jun 28, 2024226.25226.25223.90223.90223.90-
Jun 27, 2024227.70227.70226.20226.20226.20-
Jun 26, 2024227.85228.95226.00227.00227.00-
Jun 25, 2024225.85226.50225.65225.65225.65-
Jun 24, 2024226.80227.95225.70225.70225.70-
Jun 21, 2024228.60228.60224.65226.50226.50-
Jun 20, 2024225.95229.35225.95227.65227.65-
Jun 19, 2024228.15228.15225.10225.20225.20-
Jun 18, 2024225.90226.90225.35226.90226.90100
Jun 17, 2024221.45223.90221.40222.30222.30-
Jun 14, 2024230.00230.00219.60219.60219.60-
Jun 13, 2024235.40236.00228.95228.95228.95-
Jun 12, 2024226.10235.85226.10235.85235.85-
Jun 11, 2024228.70231.00225.10225.10225.1010
Jun 10, 2024225.50227.15224.30227.15227.15-
Jun 7, 2024227.85227.85224.95226.00226.00-
Jun 6, 2024227.55230.40227.55228.35228.35-
Jun 5, 2024224.10228.30224.10228.30228.30-
Jun 4, 2024225.95225.95223.75224.25224.25-
Jun 3, 2024229.15229.15225.20225.20225.20-
May 31, 2024228.90228.90226.50226.75226.75-
May 30, 2024226.55228.30226.55228.30228.30-
May 29, 2024232.30232.30227.05227.05227.05-
May 28, 2024 3.50 Dividend
May 28, 2024234.80234.80230.85231.95231.95-
May 27, 2024237.80237.90236.90236.90233.40-
May 24, 2024234.45238.10234.45238.10234.58-
May 23, 2024233.65237.05233.65235.45231.9710
May 22, 2024231.70233.55231.70232.95229.51-
May 21, 2024231.15232.15230.40230.55227.14-
May 20, 2024228.95231.20228.95230.90227.49-
May 17, 2024232.55232.55228.80228.80225.42-
May 16, 2024237.60237.60232.20232.20228.77-
May 15, 2024234.10235.75233.75235.75232.27-
May 14, 2024233.55233.80232.00232.80229.36-
May 13, 2024234.20234.20232.15232.15228.72-
May 10, 2024230.30233.15230.30233.15229.71-
May 9, 2024226.60229.25226.05229.25225.86-
May 8, 2024221.85226.30221.85225.65222.32-
May 7, 2024220.00221.35220.00221.35218.08-
May 6, 2024215.65219.35215.65219.35216.11-
May 3, 2024215.15215.85213.75215.80212.61-
May 2, 2024214.05214.05213.10213.90210.74-
Apr 30, 2024215.60216.35214.25214.25211.081
Apr 29, 2024218.30218.30215.75215.75212.56-
Apr 26, 2024212.80217.20212.80216.55213.35-
Apr 25, 2024212.00212.85210.40210.40207.29-
Apr 24, 2024210.45213.45208.75212.15209.02-
Apr 23, 2024205.15209.65205.15209.65206.55-
Apr 22, 2024207.95207.95205.70205.95202.911
Apr 19, 2024210.65210.65207.85207.85204.78-
Apr 18, 2024209.70216.15209.70212.35209.21-
Apr 17, 2024207.00212.45207.00208.85205.76-
Apr 16, 2024210.60210.60206.45208.60205.52-
Apr 15, 2024207.75213.50207.75210.10207.001
Apr 12, 2024210.45211.40208.10208.10205.03-
Apr 11, 2024208.60209.85206.60208.95205.86-
Apr 10, 2024207.10209.40207.10208.40205.32-
Apr 9, 2024208.95208.95206.25206.25203.20-
Apr 8, 2024207.60210.15207.60208.55205.47-
Apr 5, 2024205.85207.15204.85207.15204.09-
Apr 4, 2024206.30207.75206.30207.75204.68-
Apr 3, 2024203.75205.75203.75205.40202.37-
Apr 2, 2024209.15209.15203.60203.60200.59-
Mar 28, 2024207.95209.90207.95208.65205.57-
Mar 27, 2024214.75215.20208.70208.70205.62-
Mar 26, 2024215.00215.15213.85214.70211.53-
Mar 25, 2024218.50218.50214.30214.30211.13-
Mar 22, 2024215.85217.55215.85217.25214.04-
Mar 21, 2024217.20217.20213.70216.10212.91-
Mar 20, 2024214.70217.45214.70215.25212.07-
Mar 19, 2024214.25215.15214.25214.55211.38-
Mar 18, 2024215.70216.95214.00214.00210.84-
Mar 15, 2024214.05216.25214.05214.90211.73-
Mar 14, 2024213.35216.35213.35214.80211.63-
Mar 13, 2024209.95213.65209.40213.15210.00-
Mar 12, 2024208.95209.50206.85209.00205.913
Mar 11, 2024210.10210.10207.70208.60205.52-
Mar 8, 2024210.75212.30210.25210.25207.1410
Mar 7, 2024208.00211.35208.00211.15208.03-
Mar 6, 2024206.30208.60206.30208.60205.52-
Mar 5, 2024211.95211.95205.35205.35202.32-
Mar 4, 2024209.80211.55209.80211.55208.42-
Mar 1, 2024210.40210.40208.65209.70206.60-
Feb 29, 2024207.20209.50207.20209.05205.96-
Feb 28, 2024205.30207.65205.30206.75203.70-
Feb 27, 2024209.25209.25204.85204.85201.82-
Feb 26, 2024208.70209.85208.70209.15206.06-

Related Tickers

SCHPz.XC
 
SHLAF Schindler Holding AG
273.50
0.00%
 
SHLRF Schindler Holding AG
281.26
0.00%
 
VWSYF Vestas Wind Systems A/S
13.81
+0.80%
 
SCHP.SW Schindler Holding AG
274.00
-0.65%
 
SCHN.SW Schindler Holding AG
264.00
-0.75%
 
VWS.CO Vestas Wind Systems A/S
97.40
-0.63%
 
ENR.DE Siemens Energy AG
54.24
-6.42%
 
SIE.DE Siemens Aktiengesellschaft
220.50
-0.43%