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

Schneider Electric S.E. (SND.F)

Compare
190.86
+0.98
+(0.52%)
At close: 8:29:47 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025178.90197.88175.32190.86190.863,302
Apr 4, 2025202.40203.95186.56189.88189.885,623
Apr 3, 2025208.50210.35202.20203.80203.802,984
Apr 2, 2025216.25216.45211.85213.70213.702,156
Apr 1, 2025213.10216.00212.25216.00216.00830
Mar 31, 2025214.45214.80210.80210.80210.801,396
Mar 28, 2025222.85222.85216.65218.35218.351,652
Mar 27, 2025226.40226.85223.40225.20225.202,038
Mar 26, 2025235.45236.25227.45227.45227.451,023
Mar 25, 2025231.25234.15228.80234.05234.051,426
Mar 24, 2025234.85234.85231.15232.20232.201,633
Mar 21, 2025236.30236.30231.70231.70231.70386
Mar 20, 2025242.75242.75236.50237.15237.151,257
Mar 19, 2025237.30243.10236.70243.10243.101,819
Mar 18, 2025233.20235.00232.60234.70234.702,562
Mar 17, 2025230.40233.75227.30233.75233.751,586
Mar 14, 2025225.45229.60224.00229.60229.60992
Mar 13, 2025232.20232.20223.95223.95223.951,667
Mar 12, 2025224.55231.00224.55229.50229.50924
Mar 11, 2025219.05226.50219.05225.40225.401,570
Mar 10, 2025226.75226.75217.25217.75217.751,901
Mar 7, 2025219.80227.55219.80227.55227.551,024
Mar 6, 2025230.95230.95220.00221.10221.101,629
Mar 5, 2025223.70229.85223.70229.15229.151,590
Mar 4, 2025228.40228.40214.30222.70222.701,817
Mar 3, 2025235.15235.15228.10228.10228.103,744
Feb 28, 2025232.35233.60230.00230.95230.951,811
Feb 27, 2025237.45240.75235.10235.10235.10721
Feb 26, 2025234.00240.65234.00239.75239.751,412
Feb 25, 2025240.20240.20229.90232.05232.051,275
Feb 24, 2025257.35257.35239.80240.65240.651,899
Feb 21, 2025254.45260.10254.45257.40257.40562
Feb 20, 2025253.80264.70253.80255.45255.451,846
Feb 19, 2025252.05252.05246.70247.40247.401,094
Feb 18, 2025244.45252.20244.45252.20252.201,517
Feb 17, 2025248.95248.95244.60244.60244.601,616
Feb 14, 2025243.85248.20243.85246.40246.401,534
Feb 13, 2025243.00246.50241.30244.15244.15337
Feb 12, 2025244.55244.55238.75241.50241.50555
Feb 11, 2025243.70245.40243.30244.65244.65822
Feb 10, 2025236.20244.20236.20244.20244.201,111
Feb 7, 2025239.50239.90236.00237.00237.001,553
Feb 6, 2025235.00240.95234.70240.80240.801,201
Feb 5, 2025237.00237.40233.50237.25237.25745
Feb 4, 2025238.95240.25236.40238.90238.901,415
Feb 3, 2025238.10239.70237.20238.30238.301,743
Jan 31, 2025242.00250.35242.00245.40245.402,256
Jan 30, 2025239.15244.60238.15242.50242.502,606
Jan 29, 2025233.00239.45233.00236.85236.853,547
Jan 28, 2025247.25250.00227.05230.15230.153,707
Jan 27, 2025265.00265.00243.00246.00246.003,224
Jan 24, 2025273.00273.05270.10271.00271.001,135
Jan 23, 2025272.60272.60269.30272.15272.152,741
Jan 22, 2025262.90271.70262.90271.65271.651,507
Jan 21, 2025259.65263.00259.65262.70262.70638
Jan 20, 2025261.65261.65258.90260.45260.45630
Jan 17, 2025254.00259.30254.00259.00259.00608
Jan 16, 2025253.15255.80253.15255.00255.00468
Jan 15, 2025250.25253.80249.50252.65252.651,294
Jan 14, 2025249.15251.15249.15249.80249.80795
Jan 13, 2025248.20248.80244.40248.80248.801,339
Jan 10, 2025256.10256.10250.00250.90250.901,818
Jan 9, 2025250.50256.95250.50256.95256.953,145
Jan 8, 2025253.65254.20250.85251.45251.451,909
Jan 7, 2025251.00255.05251.00253.05253.05666
Jan 6, 2025242.40252.25242.40252.25252.25219
Jan 3, 2025240.40241.40240.05240.80240.80403
Jan 2, 2025242.40242.40238.90240.25240.25300
Dec 30, 2024240.60240.60239.65240.30240.30466
Dec 27, 2024240.35240.55239.85240.30240.30123
Dec 23, 2024239.40240.10239.30239.85239.85114
Dec 20, 2024239.55240.50237.65240.50240.50198
Dec 19, 2024243.80243.90240.10241.70241.70721
Dec 18, 2024245.70249.00245.70249.00249.008,986
Dec 17, 2024243.85246.75243.85245.65245.659,907
Dec 16, 2024243.80245.60243.80245.10245.10494
Dec 13, 2024247.85247.85243.95243.95243.95816
Dec 12, 2024247.15247.65245.65245.70245.701,091
Dec 11, 2024241.10248.25240.50248.25248.25691
Dec 10, 2024246.55248.20242.20242.90242.903,426
Dec 9, 2024251.20251.20247.60247.60247.60500
Dec 6, 2024247.95252.75246.50251.90251.90385
Dec 5, 2024248.00249.25248.00249.25249.25229
Dec 4, 2024242.50250.85242.50250.85250.85395
Dec 3, 2024242.80245.15241.95244.00244.00482
Dec 2, 2024241.25242.50240.75241.10241.10217
Nov 29, 2024238.25243.55238.25243.55243.55278
Nov 28, 2024238.50240.70238.50240.55240.55683
Nov 27, 2024238.20238.65236.80237.20237.20480
Nov 26, 2024240.10240.85239.40239.40239.40315
Nov 25, 2024243.35243.35240.55240.55240.55976
Nov 22, 2024239.95242.30237.95241.15241.15719
Nov 21, 2024237.30237.80236.50237.50237.50347
Nov 20, 2024239.50241.65237.95237.95237.95440
Nov 19, 2024238.40239.95234.10239.10239.10350
Nov 18, 2024243.10243.10240.00240.15240.15326
Nov 15, 2024243.70245.20242.80242.80242.801,018
Nov 14, 2024240.15246.05240.15245.65245.65919
Nov 13, 2024238.05241.95237.90241.50241.502,174
Nov 12, 2024246.05247.35241.75241.75241.75936
Nov 11, 2024241.90248.75241.85248.75248.75363
Nov 8, 2024240.55242.80240.30240.75240.75928
Nov 7, 2024238.45241.15237.50240.25240.25372
Nov 6, 2024240.90246.75238.25238.25238.25624
Nov 5, 2024231.50239.20231.50238.55238.55751
Nov 4, 2024234.65238.10233.05233.05233.051,421
Nov 1, 2024238.95240.70238.95240.70240.7086
Oct 31, 2024242.40242.45237.30237.60237.60472
Oct 30, 2024246.50246.50236.30241.90241.901,046
Oct 29, 2024247.15247.45242.40242.40242.40465
Oct 28, 2024243.15246.75242.40246.75246.751,482
Oct 25, 2024240.50243.05240.50243.05243.05346
Oct 24, 2024240.55242.25240.55241.05241.05339
Oct 23, 2024241.90242.10238.25241.50241.50388
Oct 22, 2024243.20243.20239.65243.10243.10362
Oct 21, 2024245.20245.20243.05243.10243.10597
Oct 18, 2024246.50246.65244.90246.40246.40567
Oct 17, 2024238.95247.75238.95247.05247.051,012
Oct 16, 2024238.35239.55238.35238.75238.75550
Oct 15, 2024243.75244.95238.20238.75238.75527
Oct 14, 2024241.60243.95241.25243.95243.951,585
Oct 11, 2024238.90242.00238.60241.45241.451,590
Oct 10, 2024241.60241.60237.75238.50238.50373
Oct 9, 2024238.80241.25238.80241.25241.25230
Oct 8, 2024233.05238.80233.05238.80238.80367
Oct 7, 2024236.40237.40234.00235.00235.00880
Oct 4, 2024233.25236.80232.85235.35235.35205
Oct 3, 2024235.40235.40235.40235.40235.40-
Oct 2, 2024234.60236.35234.60235.10235.10431
Oct 1, 2024236.30239.70235.35235.35235.35383
Sep 30, 2024239.05239.10236.10236.40236.401,312
Sep 27, 2024245.25245.25238.50240.05240.053,640
Sep 26, 2024243.90247.30243.90245.80245.80882
Sep 25, 2024238.25241.95238.25241.45241.45674
Sep 24, 2024239.40241.85237.85240.40240.40583
Sep 23, 2024234.15239.30233.90238.35238.35646
Sep 20, 2024236.85238.60233.65233.65233.65373
Sep 19, 2024231.35237.00230.45237.00237.00931
Sep 18, 2024230.95230.95227.90229.00229.00893
Sep 17, 2024228.30230.35227.95229.70229.70995
Sep 16, 2024226.50228.70226.40226.85226.85675
Sep 13, 2024226.65227.45225.65225.75225.75834
Sep 12, 2024223.50227.15223.35226.30226.30764
Sep 11, 2024219.95222.20219.95220.85220.85288
Sep 10, 2024218.75220.70218.75219.20219.20619
Sep 9, 2024214.20219.45214.20219.05219.05645
Sep 6, 2024220.55221.05217.70219.10219.10924
Sep 5, 2024224.05224.55219.90219.90219.90956
Sep 4, 2024225.25225.85223.50224.80224.80665
Sep 3, 2024230.50232.25226.00227.20227.20370
Sep 2, 2024229.55230.90228.10230.90230.901,408
Aug 30, 2024229.85230.90229.50229.60229.60338
Aug 29, 2024226.45230.10226.45230.10230.10801
Aug 28, 2024225.95229.95225.95228.75228.75312
Aug 27, 2024226.00226.00224.20225.30225.30399
Aug 26, 2024226.90227.70226.75226.75226.751,316
Aug 23, 2024225.35227.40225.35227.40227.40450
Aug 22, 2024224.75227.40224.75226.40226.40891
Aug 21, 2024224.15225.85224.15225.65225.65703
Aug 20, 2024223.55225.55223.55224.55224.551,588
Aug 19, 2024222.50222.95221.55222.95222.95907
Aug 16, 2024221.55222.20220.85222.00222.001,064
Aug 15, 2024218.45222.05217.55222.05222.051,287
Aug 14, 2024215.60218.55215.55218.55218.55846
Aug 13, 2024211.25215.15211.25215.15215.151,567
Aug 12, 2024211.75211.75209.60211.25211.25818
Aug 9, 2024208.35212.40208.35210.10210.101,352
Aug 8, 2024206.85209.50205.70209.20209.201,619
Aug 7, 2024204.50209.85204.20208.45208.451,346
Aug 6, 2024203.25205.25198.92203.10203.102,881
Aug 5, 2024198.00203.00191.66202.70202.703,033
Aug 2, 2024210.50210.55202.40204.15204.151,547
Aug 1, 2024223.10223.10212.75212.75212.751,621
Jul 31, 2024219.50225.65219.00223.25223.25896
Jul 30, 2024219.40220.05217.75218.60218.60949
Jul 29, 2024220.10220.10218.35218.70218.70380
Jul 26, 2024216.50218.70216.50218.05218.05838
Jul 25, 2024223.55223.65212.30216.55216.552,533
Jul 24, 2024228.20229.45225.40225.40225.401,549
Jul 23, 2024227.50229.90227.30228.80228.801,913
Jul 22, 2024224.15227.85223.90227.20227.201,244
Jul 19, 2024221.05223.45219.95223.45223.45345
Jul 18, 2024228.85229.80218.00221.40221.402,432
Jul 17, 2024231.15231.35227.20227.20227.20973
Jul 16, 2024231.55232.25229.70232.20232.201,073
Jul 15, 2024234.85234.85231.45231.90231.901,055
Jul 12, 2024230.45232.25230.45232.25232.25293
Jul 11, 2024228.40229.85227.40229.85229.85993
Jul 10, 2024225.00227.95225.00227.95227.952,000
Jul 9, 2024228.45228.45223.95224.05224.054,207
Jul 8, 2024226.65231.25226.65228.80228.802,987
Jul 5, 2024230.45231.70227.65228.00228.001,073
Jul 4, 2024229.10231.10229.10230.85230.852,236
Jul 3, 2024225.80229.55225.80229.30229.302,129
Jul 2, 2024225.00225.10221.95225.10225.101,141
Jul 1, 2024229.00229.55224.65226.40226.402,094
Jun 28, 2024226.40226.55223.40224.20224.20429
Jun 27, 2024227.85228.05226.40226.80226.80990
Jun 26, 2024227.90229.15225.80227.15227.15696
Jun 25, 2024226.00227.00224.70226.90226.90531
Jun 24, 2024226.80228.35226.15227.15227.15476
Jun 21, 2024228.85228.85224.60226.55226.551,046
Jun 20, 2024226.30229.75226.30229.35229.35779
Jun 19, 2024228.25228.25225.90226.15226.151,076
Jun 18, 2024226.00228.05224.95228.05228.05948
Jun 17, 2024221.90223.10221.65223.05223.051,275
Jun 14, 2024230.15230.15219.75220.80220.80864
Jun 13, 2024236.00236.85229.45230.00230.001,677
Jun 12, 2024226.40237.40226.25236.45236.451,905
Jun 11, 2024228.70230.65224.40225.75225.75907
Jun 10, 2024226.85228.20224.50228.00228.00977
Jun 7, 2024228.40228.40224.50227.00227.001,133
Jun 6, 2024228.85231.60228.55228.55228.551,612
Jun 5, 2024225.35229.40225.05229.30229.301,727
Jun 4, 2024226.05226.05223.20224.70224.70822
Jun 3, 2024229.95230.00226.75226.75226.75280
May 31, 2024229.10229.80226.15227.30227.30444
May 30, 2024226.60228.25226.60228.25228.2538
May 29, 2024232.15232.15227.05227.25227.251,566
May 28, 2024 3.50 Dividend
May 28, 2024234.85236.25232.10233.05233.05830
May 27, 2024237.85238.05237.30237.30233.8054
May 24, 2024235.45238.85234.75238.85235.33718
May 23, 2024233.80237.70233.80234.45230.99269
May 22, 2024231.75234.45231.75234.45230.99771
May 21, 2024231.10232.85230.30231.00227.59292
May 20, 2024229.70231.90229.70231.90228.4812
May 17, 2024232.45232.45228.00229.40226.021,366
May 16, 2024237.60237.60232.90235.00231.532,010
May 15, 2024234.30236.70233.95236.70233.212,349
May 14, 2024233.70235.00232.70234.05230.602,333
May 13, 2024234.85234.85232.55233.95230.50224
May 10, 2024230.20234.30230.00234.30230.841,064
May 9, 2024226.60230.50226.60230.50227.1028
May 8, 2024221.90227.05221.90227.05223.70598
May 7, 2024220.60222.45219.35222.45219.17914
May 6, 2024216.55220.45216.45219.30216.07936
May 3, 2024214.60217.40214.05217.05213.85739
May 2, 2024214.05215.05212.60214.60211.43565
Apr 30, 2024215.80217.35214.70216.45213.26525
Apr 29, 2024218.45219.05215.90216.60213.41659
Apr 26, 2024212.90217.40212.90217.40214.19399
Apr 25, 2024212.00213.60209.35211.80208.681,154
Apr 24, 2024211.00215.20209.55213.05209.911,492
Apr 23, 2024206.10210.90206.10210.65207.541,016
Apr 22, 2024208.85208.85204.75207.00203.95976
Apr 19, 2024211.00212.00209.95210.10207.00597
Apr 18, 2024209.75216.60209.75215.75212.57771
Apr 17, 2024207.75212.10207.75209.65206.56341
Apr 16, 2024211.15211.15207.50210.75207.641,015
Apr 15, 2024208.40215.30208.40210.70207.59469
Apr 12, 2024210.80212.00208.40208.40205.331,053
Apr 11, 2024208.90210.50208.55209.80206.71435
Apr 10, 2024207.25209.60205.05209.50206.41557
Apr 9, 2024208.85208.85205.80206.50203.45780
Apr 8, 2024207.70210.85207.70208.80205.72438

Related Tickers

XY6.MU Xylem Inc
93.94
-6.43%
 
VWSB.DU Vestas Wind Systems A/S
11.27
-5.33%
 
CUM.F Cummins Inc.
252.10
+1.04%
 
7011.F Mitsubishi Heavy Industries Ltd.
2,518.00
+6.29%
 
KARN.SW Kardex Holding AG
194.20
-3.86%
 
SKL.NZ Skellerup Holdings Limited
4.2000
-2.33%
 
ROR.L Rotork plc
275.80
-4.24%
 
BUCN.SW Bucher Industries AG
316.00
-3.95%
 
7012.T Kawasaki Heavy Industries, Ltd.
6,182.00
-16.46%
 
ENR.F Siemens Energy AG
49.52
+1.93%