Hamburg - Delayed Quote EUR

Schneider Electric SE (SND.HM)

221.10
-1.10
(-0.50%)
At close: 5:25:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 2025223.75223.75221.10221.10221.1015
May 29, 2025225.50225.50222.20222.20222.20-
May 28, 2025222.20222.30222.10222.10222.1015
May 27, 2025221.60223.90221.60223.90223.90-
May 26, 2025220.55221.10220.55221.10221.10130
May 23, 2025221.10221.30217.05217.05217.05518
May 22, 2025218.50221.70218.50221.70221.70-
May 21, 2025221.70221.70219.80219.80219.80-
May 20, 2025219.70222.35219.70222.35222.3550
May 19, 2025220.50220.50218.30218.30218.30-
May 16, 2025221.15221.15218.00218.00218.00-
May 15, 2025221.50221.50220.00220.00220.00-
May 14, 2025219.40220.30219.40220.30220.3011
May 13, 2025 3.9 Dividend
May 13, 2025214.05219.60214.05219.60219.6050
May 12, 2025218.55225.60218.55222.40218.5017
May 9, 2025216.40216.50214.55214.55210.79100
May 8, 2025212.90215.70212.90215.70211.9210
May 7, 2025212.90212.90211.70211.70207.99-
May 6, 2025211.00212.30211.00212.30208.584
May 5, 2025213.90213.90212.75213.50209.7630
May 2, 2025207.25216.40207.25216.40212.61-
Apr 30, 2025202.75203.40202.75203.40199.83-
Apr 29, 2025206.75206.75201.75202.10198.5640
Apr 28, 2025220.05220.05217.40217.40213.59-
Apr 25, 2025214.40218.30214.40218.30214.47-
Apr 24, 2025209.70212.35209.70212.35208.63-
Apr 23, 2025203.00210.65203.00210.65206.96-
Apr 22, 2025201.00201.00196.64199.10195.61750
Apr 17, 2025210.80210.80204.70204.70201.11-
Apr 16, 2025206.65206.65204.40205.40201.8060
Apr 15, 2025204.65209.90204.65209.40205.7350
Apr 14, 2025203.50204.10203.50204.10200.52-
Apr 11, 2025197.40197.40192.66195.54192.1115
Apr 10, 2025211.00211.00197.94197.94194.47-
Apr 9, 2025186.20211.25186.20211.25207.5597
Apr 8, 2025193.84193.84190.56190.56187.2217
Apr 7, 2025179.24186.92177.04186.92183.6450
Apr 4, 2025202.85202.85189.90189.90186.57180
Apr 3, 2025208.60208.60202.55202.55199.00-
Apr 2, 2025216.10216.10214.60214.60210.84-
Apr 1, 2025213.25215.65213.25215.65211.87-
Mar 31, 2025215.05215.05210.75210.75207.05-
Mar 28, 2025223.50223.50216.75216.75212.95-
Mar 27, 2025227.05227.05224.30224.30220.37-
Mar 26, 2025235.95235.95227.40227.40223.415
Mar 25, 2025231.05234.05231.05234.05229.95-
Mar 24, 2025234.20234.20231.80231.80227.74-
Mar 21, 2025237.00237.00232.40232.40228.32-
Mar 20, 2025242.80242.80236.90236.90232.75-
Mar 19, 2025237.35241.90237.35241.90237.66-
Mar 18, 2025233.70234.45233.70234.45230.34-
Mar 17, 2025229.85230.65229.85230.65226.61-
Mar 14, 2025226.50227.40226.50227.40223.41-
Mar 13, 2025232.05232.05224.65224.65220.71-
Mar 12, 2025225.25228.30225.25227.60223.6110
Mar 11, 2025218.90223.05218.90222.50218.6067
Mar 10, 2025227.25227.25217.70218.60214.77312
Mar 7, 2025219.60223.40219.60223.40219.4820
Mar 6, 2025230.65230.65223.95223.95220.02-
Mar 5, 2025222.80228.85222.80227.75223.76135
Mar 4, 2025228.35228.35217.80217.80213.98-
Mar 3, 2025233.85233.85229.40229.40225.38-
Feb 28, 2025232.15232.90232.15232.90228.82-
Feb 27, 2025238.50238.50235.20235.20231.0820
Feb 26, 2025236.05240.45236.05238.95234.76120
Feb 25, 2025240.70240.70229.85233.65229.55106
Feb 24, 2025257.35257.35239.10239.10234.91166
Feb 21, 2025254.30259.40254.30257.30252.7960
Feb 20, 2025252.25255.10252.25255.10250.63-
Feb 19, 2025252.55252.55247.10247.10242.77-
Feb 18, 2025243.80251.85243.80251.85247.4340
Feb 17, 2025247.95247.95247.20247.20242.87-
Feb 14, 2025243.75247.95243.75246.85242.52260
Feb 13, 2025241.15244.60241.15244.60240.315
Feb 12, 2025244.65244.65238.75238.75234.56-
Feb 11, 2025243.70244.40243.70244.40240.11-
Feb 10, 2025237.10242.90237.10242.90238.64-
Feb 7, 2025239.60239.60236.55236.55232.40-
Feb 6, 2025235.55239.30235.55239.30235.10-
Feb 5, 2025237.00237.00233.95234.35230.2440
Feb 4, 2025237.95239.35237.95239.35235.152
Feb 3, 2025239.10239.10237.50237.85233.6865
Jan 31, 2025240.45248.50240.45246.20241.88100
Jan 30, 2025237.65241.10237.65241.10236.87-
Jan 29, 2025233.00240.65233.00237.00232.8476
Jan 28, 2025248.30248.30228.40228.40224.39155
Jan 27, 2025266.00266.00245.85246.15241.835
Jan 24, 2025273.00273.00270.85270.85266.10-
Jan 23, 2025272.60272.60269.80271.30266.5440
Jan 22, 2025262.90271.55262.90271.55266.7977
Jan 21, 2025259.55262.45259.55262.45257.85-
Jan 20, 2025259.95260.85259.95260.85256.286
Jan 17, 2025254.00259.05254.00258.90254.3640
Jan 16, 2025252.95253.55252.95253.55249.10-
Jan 15, 2025250.25253.60250.20253.60249.1540
Jan 14, 2025249.25250.20249.25249.50245.1240
Jan 13, 2025248.95248.95247.65247.65243.31-
Jan 10, 2025256.20256.20250.35250.35245.96-
Jan 9, 2025250.45256.25250.45256.25251.7690
Jan 8, 2025253.75253.75251.05251.65247.2412
Jan 7, 2025251.10254.55251.10253.65249.2080
Jan 6, 2025241.40251.30241.40251.30246.8950
Jan 3, 2025240.65240.65240.00240.00235.792
Jan 2, 2025241.45241.45241.05241.05236.82-
Dec 30, 2024239.65239.65239.65239.65235.45-
Dec 27, 2024239.30239.90239.30239.90235.69-
Dec 23, 2024239.05239.05238.75238.75234.56-
Dec 20, 2024239.55240.40237.75240.40236.18135
Dec 19, 2024243.65243.65240.80240.80236.584
Dec 18, 2024245.80248.20245.80248.20243.85-
Dec 17, 2024243.85246.35243.85246.35242.0320
Dec 16, 2024243.90245.00243.90245.00240.701
Dec 13, 2024244.55244.55244.25244.25239.97-
Dec 12, 2024246.85246.85245.20245.20240.9040
Dec 11, 2024242.10248.10242.10248.10243.7520
Dec 10, 2024246.60246.60242.30242.30238.05-
Dec 9, 2024251.20251.20248.40248.40244.04-
Dec 6, 2024247.85251.90247.85251.90247.48-
Dec 5, 2024247.90249.00247.90249.00244.63-
Dec 4, 2024243.05248.95243.05248.95244.58-
Dec 3, 2024242.80243.50242.80243.50239.2320
Dec 2, 2024241.10241.70241.10241.70237.46-
Nov 29, 2024238.35243.90238.35243.55239.282
Nov 28, 2024238.45240.80238.45239.45235.2545
Nov 27, 2024238.00238.00237.40237.40233.2485
Nov 26, 2024240.10240.10239.25239.25235.05-
Nov 25, 2024242.35242.35241.10241.10236.87-
Nov 22, 2024239.95241.00239.95241.00236.77-
Nov 21, 2024237.30240.10237.30240.10235.89-
Nov 20, 2024239.60242.30237.35237.35233.1940
Nov 19, 2024238.60238.60238.40238.40234.22-
Nov 18, 2024242.10242.10239.60239.60235.40-
Nov 15, 2024243.70243.70242.35242.35238.10-
Nov 14, 2024240.00245.30240.00245.30241.00-
Nov 13, 2024237.90240.30237.90240.30236.0985
Nov 12, 2024245.95245.95239.10239.10234.9124
Nov 11, 2024241.10248.50241.10248.50244.14105
Nov 8, 2024240.35240.35240.30240.30236.09-
Nov 7, 2024237.90240.40237.90240.40236.18-
Nov 6, 2024239.35239.35239.10239.10234.91-
Nov 5, 2024231.00240.05231.00239.85235.6463
Nov 4, 2024234.05234.65234.05234.65230.54-
Nov 1, 2024238.60240.45238.60240.45236.2350
Oct 31, 2024242.40242.40237.30237.30233.14-
Oct 30, 2024246.80246.80242.05242.05237.81-
Oct 29, 2024246.95246.95241.15244.05239.771
Oct 28, 2024242.95245.50242.95245.40241.1065
Oct 25, 2024240.70243.40240.70242.30238.0540
Oct 24, 2024240.25240.70240.25240.70236.48-
Oct 23, 2024242.20242.20240.50240.50236.28-
Oct 22, 2024243.10243.20240.10242.45238.20116
Oct 21, 2024245.20245.20242.40242.40238.15-
Oct 18, 2024246.60246.60245.70246.50242.18270
Oct 17, 2024238.55247.60238.55247.60243.26110
Oct 16, 2024239.50239.50238.60238.60234.4284
Oct 15, 2024243.75243.75240.50240.50236.2820
Oct 14, 2024241.15243.65241.15243.65239.3820
Oct 11, 2024238.90241.60238.90241.60237.3620
Oct 10, 2024241.60241.60239.10239.10234.91-
Oct 9, 2024238.80242.40238.80242.40238.15105
Oct 8, 2024233.00238.50233.00238.50234.3287
Oct 7, 2024236.00236.00233.50235.70231.5715
Oct 4, 2024233.65235.20233.65235.20231.08-
Oct 3, 2024235.25235.25232.30232.30228.23-
Oct 2, 2024235.65235.65235.60235.60231.47-
Oct 1, 2024236.35236.35235.50235.50231.37-
Sep 30, 2024239.05239.05236.10236.10231.96-
Sep 27, 2024245.15245.15240.20240.20235.9940
Sep 26, 2024243.90244.50243.90244.50240.21-
Sep 25, 2024238.15241.30238.15241.30237.07-
Sep 24, 2024239.40239.80238.00239.80235.595
Sep 23, 2024234.25238.45234.25238.45234.27210
Sep 20, 2024236.75236.75234.15234.15230.04-
Sep 19, 2024231.25237.60231.25237.60233.4330
Sep 18, 2024230.05230.05228.60228.80224.7922
Sep 17, 2024228.20230.30228.20230.30226.2690
Sep 16, 2024226.75226.80226.75226.80222.82-
Sep 13, 2024226.60227.30226.60227.30223.31-
Sep 12, 2024223.15225.75223.15225.75221.79-
Sep 11, 2024221.45221.45219.40219.40215.55-
Sep 10, 2024218.85219.15218.85219.15215.31-
Sep 9, 2024214.20218.75214.20218.75214.91-
Sep 6, 2024219.55219.55214.50214.50210.74150
Sep 5, 2024224.05224.05220.75220.75216.88225
Sep 4, 2024225.30225.30224.20224.20220.2740
Sep 3, 2024230.45230.45226.95226.95222.97-
Sep 2, 2024229.55230.60229.55230.60226.56-
Aug 30, 2024229.85229.95229.85229.95225.9290
Aug 29, 2024226.40229.95226.40229.95225.92-
Aug 28, 2024225.85229.40225.85229.40225.3870
Aug 27, 2024226.00226.30224.80226.30222.3310
Aug 26, 2024226.10227.25226.10226.45222.4845
Aug 23, 2024225.35227.15225.35226.95222.9765
Aug 22, 2024224.75226.55224.75226.55222.58-
Aug 21, 2024224.25224.25224.25224.25220.32-
Aug 20, 2024223.45224.90223.45224.90220.9690
Aug 19, 2024221.50221.50221.50221.50217.6210
Aug 16, 2024221.60222.50221.25222.50218.60102
Aug 15, 2024218.35218.35218.35218.35214.52-
Aug 14, 2024215.35216.10215.35216.10212.31145
Aug 13, 2024211.45215.10211.45215.10211.3350
Aug 12, 2024210.75211.10210.75211.10207.4045
Aug 9, 2024208.60208.60208.60208.60204.94-
Aug 8, 2024206.40209.05206.40209.05205.3840
Aug 7, 2024204.45209.05204.45209.05205.38115
Aug 6, 2024202.35204.15200.00204.15200.57188
Aug 5, 2024197.00199.50196.70196.70193.25127
Aug 2, 2024210.75210.75205.90205.90202.2975
Aug 1, 2024223.10223.10212.80212.80209.0780
Jul 31, 2024218.00223.70218.00223.70219.7815
Jul 30, 2024219.40219.40219.40219.40215.55-
Jul 29, 2024219.40219.40219.40219.40215.55-
Jul 26, 2024216.15216.15216.15216.15212.36-
Jul 25, 2024224.10224.10224.10224.10220.17-
Jul 24, 2024228.20228.20226.60226.60222.63220
Jul 23, 2024227.35228.25227.35228.25224.2588
Jul 22, 2024223.70223.70223.70223.70219.78-
Jul 19, 2024221.05221.35221.05221.35217.4745
Jul 18, 2024228.65228.65223.15223.15219.2470
Jul 17, 2024231.30231.30229.20229.20225.1860
Jul 16, 2024231.50231.50231.50231.50227.44-
Jul 15, 2024234.55234.55231.95231.95227.8825
Jul 12, 2024230.05231.05230.05231.05227.0040
Jul 11, 2024228.00228.00228.00228.00224.00-
Jul 10, 2024225.00226.80225.00226.80222.8265
Jul 9, 2024228.45228.45227.40227.40223.41110
Jul 8, 2024226.75229.85226.75229.85225.8245
Jul 5, 2024230.45231.65230.45231.65227.5987
Jul 4, 2024228.80230.50228.80230.50226.46107
Jul 3, 2024225.75225.75225.75225.75221.79-
Jul 2, 2024225.25225.25222.50222.50218.605
Jul 1, 2024227.60227.60227.60227.60223.61-
Jun 28, 2024226.40226.40223.95223.95220.0260
Jun 27, 2024228.00228.00227.10227.10223.1245
Jun 26, 2024227.80227.80227.80227.80223.81-
Jun 25, 2024226.15226.15226.15226.15222.18-
Jun 24, 2024226.30226.30226.30226.30222.33-
Jun 21, 2024228.95228.95228.95228.95224.94-
Jun 20, 2024226.10226.10226.10226.10222.14-
Jun 19, 2024226.90226.90225.75225.75221.7945
Jun 18, 2024226.00226.85226.00226.85222.8715
Jun 17, 2024221.90222.85221.90222.85218.9490
Jun 14, 2024230.05230.05223.10223.10219.1912
Jun 13, 2024236.00236.00236.00236.00231.86-
Jun 12, 2024226.30232.30226.30232.30228.2364
Jun 11, 2024228.20228.20228.20228.20224.20-
Jun 10, 2024226.50226.50226.05226.05222.0950
Jun 7, 2024228.40228.40225.15227.10223.12186
Jun 6, 2024228.15228.15228.15228.15224.15-
Jun 5, 2024224.65226.45224.65226.45222.4865
Jun 4, 2024225.80225.80225.80225.80221.84-
Jun 3, 2024229.25229.25229.25229.25225.23-
May 31, 2024229.10229.10227.75227.75223.76100
May 30, 2024226.45226.45226.45226.45222.48-