Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Schneider Electric SE (SNDB.BE)

42.40
-0.20
(-0.47%)
At close: 5:20:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202542.4042.4042.0042.4042.40-
May 5, 202543.0043.0042.6042.6042.60-
May 2, 202541.6043.2041.6043.2043.20-
Apr 30, 202540.6041.0040.0040.6040.60-
Apr 29, 202541.6041.6040.0040.2040.20-
Apr 28, 202544.2044.2043.4043.6043.60-
Apr 25, 202543.0043.8043.0043.6043.60-
Apr 24, 202542.0042.4041.4042.4042.40-
Apr 23, 202540.8042.4040.4042.2042.20-
Apr 22, 202540.0040.0039.4039.8039.80-
Apr 17, 202542.4042.4040.6041.0041.00-
Apr 16, 202541.4041.4040.8041.0041.00-
Apr 15, 202541.0042.0041.0042.0042.00-
Apr 14, 202540.6041.0040.0040.8040.80-
Apr 11, 202539.8039.8038.6039.2039.20-
Apr 10, 202542.0042.0039.4039.8039.80-
Apr 9, 202537.2037.8037.0037.4037.40-
Apr 8, 202538.8038.8038.0038.2038.20-
Apr 7, 202534.6037.8034.6037.2037.20-
Apr 4, 202540.8040.8037.4037.8037.80-
Apr 3, 202542.0042.0040.6040.6040.60-
Apr 2, 202543.0043.0042.4042.8042.80-
Apr 1, 202542.8043.0042.6043.0043.00-
Mar 31, 202543.2043.2042.2042.2042.20-
Mar 28, 202544.8044.8043.4043.4043.40-
Mar 27, 202545.2045.2044.8044.8044.80-
Mar 26, 202547.2047.2045.6045.6045.60-
Mar 25, 202546.0046.8045.8046.8046.80-
Mar 24, 202547.0047.0046.0046.2046.20-
Mar 21, 202547.4047.4046.4046.4046.40-
Mar 20, 202548.8048.8047.2047.2047.20-
Mar 19, 202547.6048.2047.2048.2048.20-
Mar 18, 202546.8046.8046.6046.8046.80-
Mar 17, 202546.0046.2045.4046.2046.20-
Mar 14, 202545.4045.6044.8045.4045.40-
Mar 13, 202546.6046.6045.0045.0045.00-
Mar 12, 202545.4045.8045.2045.4045.40-
Mar 11, 202544.0044.8044.0044.4044.40-
Mar 10, 202545.4045.4043.4043.4043.40-
Mar 7, 202544.2045.0044.2044.6044.60-
Mar 6, 202546.4046.4044.2044.8044.80-
Mar 5, 202544.6045.8044.6045.6045.60-
Mar 4, 202545.4045.4043.6043.6043.60-
Mar 3, 202546.8046.8045.8045.8045.80-
Feb 28, 202546.4046.6046.2046.6046.60-
Feb 27, 202547.8048.0047.0047.0047.00-
Feb 26, 202547.0048.0046.0047.8047.8021
Feb 25, 202548.2048.2046.0046.0046.00-
Feb 24, 202551.5051.5047.8047.8047.80-
Feb 21, 202551.0051.5051.0051.0051.00-
Feb 20, 202551.0052.5051.0051.0051.00-
Feb 19, 202550.0050.0049.2049.4049.40-
Feb 18, 202549.2050.0049.2050.0050.00-
Feb 17, 202549.2049.4049.2049.4049.40-
Feb 14, 202548.8049.4048.8049.2049.20-
Feb 13, 202548.6049.2048.2048.8048.80-
Feb 12, 202549.0049.0047.8047.8047.80-
Feb 11, 202548.8049.0048.2048.8048.80-
Feb 10, 202547.6048.6047.6048.4048.40-
Feb 7, 202548.0048.0047.2047.2047.20-
Feb 6, 202547.2047.8046.8047.8047.80-
Feb 5, 202547.4047.4046.8046.8046.80-
Feb 4, 202547.8047.8047.4047.8047.80-
Feb 3, 202547.6047.8047.4047.6047.60-
Jan 31, 202548.4049.6048.4049.0049.00-
Jan 30, 202547.6048.8047.6048.0048.00-
Jan 29, 202546.6047.6046.6047.4047.40-
Jan 28, 202549.6049.6045.8045.8045.80-
Jan 27, 202552.0052.0048.6049.4049.40-
Jan 24, 202554.5054.5054.0054.0054.00-
Jan 23, 202554.5054.5053.5054.0054.00-
Jan 22, 202552.5054.5052.5053.5053.50-
Jan 21, 202552.0052.0051.5052.0052.00-
Jan 20, 202551.5052.0051.5052.0052.00-
Jan 17, 202550.5051.5050.5051.5051.50-
Jan 16, 202550.5051.0050.5050.5050.50-
Jan 15, 202550.0050.5050.0050.5050.50-
Jan 14, 202549.6050.5049.6049.8049.80-
Jan 13, 202549.6049.6049.0049.6049.60-
Jan 10, 202551.0051.0049.8049.8049.80-
Jan 9, 202550.0051.0050.0051.0051.00-
Jan 8, 202550.5050.5050.0050.0050.00-
Jan 7, 202550.0050.5050.0050.5050.50-
Jan 6, 202548.4050.0048.4050.0050.00-
Jan 3, 202548.2048.2048.0048.0048.00-
Jan 2, 202548.6048.6047.6048.2048.20-
Dec 30, 202448.0048.0048.0048.0048.00-
Dec 27, 202448.0048.2047.8047.8047.80-
Dec 23, 202447.8048.0047.6047.6047.60-
Dec 20, 202448.0048.0047.4048.0048.00-
Dec 19, 202448.8048.8048.2048.2048.20-
Dec 18, 202449.4049.8049.2049.6049.60-
Dec 17, 202448.8049.4048.8049.0049.00-
Dec 16, 202448.8049.2048.8049.0049.00-
Dec 13, 202449.6049.6048.8048.8048.80-
Dec 12, 202449.6049.6049.0049.0049.00-
Dec 11, 202448.4049.4048.4049.4049.40-
Dec 10, 202449.4049.6048.4048.4048.40-
Dec 9, 202450.5050.5049.6049.6049.60-
Dec 6, 202449.6050.5049.4050.0050.00-
Dec 5, 202449.6049.6049.6049.6049.60-
Dec 4, 202448.6049.8048.6049.8049.80-
Dec 3, 202448.6049.0048.4048.6048.60-
Dec 2, 202448.2048.4047.8048.4048.40-
Nov 29, 202447.8048.8047.8048.8048.80-
Nov 28, 202447.8048.2047.8048.0048.00-
Nov 27, 202447.2047.6047.2047.4047.40-
Nov 26, 202447.6048.2047.6047.8047.80-
Nov 25, 202448.0048.6048.0048.2048.20-
Nov 22, 202448.0048.4047.6048.2048.20-
Nov 21, 202447.0048.0047.0048.0048.00-
Nov 20, 202448.0048.4047.4047.4047.40-
Nov 19, 202447.8048.2047.2047.6047.60-
Nov 18, 202448.0048.2047.8048.0048.00-
Nov 15, 202448.0049.2048.0048.4048.40-
Nov 14, 202448.2049.0048.2049.0049.00-
Nov 13, 202447.6048.2047.6048.0048.00-
Nov 12, 202449.4049.4047.8047.8047.80-
Nov 11, 202448.4049.6048.4049.6049.60-
Nov 8, 202448.2048.6048.0048.0048.00-
Nov 7, 202447.8048.2047.4048.0048.00-
Nov 6, 202449.4049.4047.8047.8047.80-
Nov 5, 202446.6048.0046.4048.0048.00-
Nov 4, 202447.8047.8046.8047.0047.00-
Nov 1, 202447.0048.2047.0048.0048.00-
Oct 31, 202447.8048.2047.2047.4047.40-
Oct 30, 202447.8048.6047.8048.4048.40-
Oct 29, 202449.4049.4048.2048.2048.20-
Oct 28, 202448.0049.0048.0049.0049.00-
Oct 25, 202448.2048.4048.2048.4048.40-
Oct 24, 202448.2048.4048.0048.0048.00-
Oct 23, 202448.4048.4047.8048.0048.00-
Oct 22, 202448.6048.6048.0048.6048.60-
Oct 21, 202448.4048.8048.4048.4048.40-
Oct 18, 202448.8049.2048.8049.2049.20-
Oct 17, 202447.8049.4047.8049.4049.40-
Oct 16, 202447.8047.8047.6047.6047.60-
Oct 15, 202448.8049.0048.2048.2048.20-
Oct 14, 202448.4048.6048.2048.6048.60-
Oct 11, 202447.8048.2047.8048.2048.20-
Oct 10, 202448.4048.4047.4047.8047.80-
Oct 9, 202447.8048.4047.6048.4048.40-
Oct 8, 202446.6047.8046.6047.6047.60-
Oct 7, 202447.4047.4046.8047.2047.20-
Oct 4, 202446.2047.0046.2047.0047.00-
Oct 3, 202447.2047.2046.4046.4046.40-
Oct 2, 202447.6047.6047.0047.2047.20-
Oct 1, 202447.4047.6047.0047.4047.40-
Sep 30, 202447.8048.0047.2047.2047.20-
Sep 27, 202448.6048.6047.6047.8047.80-
Sep 26, 202448.8049.4048.8049.0049.00-
Sep 25, 202447.0048.4047.0048.2048.20-
Sep 24, 202448.0048.4047.8048.0048.00-
Sep 23, 202446.8047.8046.8047.6047.60-
Sep 20, 202447.4047.6046.8046.8046.80-
Sep 19, 202446.2047.8046.2047.8047.80-
Sep 18, 202446.0046.0045.6046.0046.00-
Sep 17, 202445.6046.0045.6045.8045.80-
Sep 16, 202444.6045.6044.6045.6045.60-
Sep 13, 202445.4045.4045.0045.2045.20-
Sep 12, 202445.2045.4044.6045.4045.40-
Sep 11, 202444.0044.4043.8044.4044.40-
Sep 10, 202443.2044.0043.2044.0044.00-
Sep 9, 202443.6043.8043.4043.8043.80-
Sep 6, 202444.0044.0042.2042.8042.80280
Sep 5, 202444.8044.8044.0044.0044.00-
Sep 4, 202444.4045.0044.4044.8044.80-
Sep 3, 202446.2046.4045.2045.2045.20-
Sep 2, 202445.4046.2045.4046.2046.20-
Aug 30, 202446.0046.0045.8045.8045.80-
Aug 29, 202444.8046.0044.8045.8045.80-
Aug 28, 202445.8046.0045.2045.2045.20-
Aug 27, 202445.2045.2044.8045.2045.20-
Aug 26, 202445.2045.4045.2045.2045.20-
Aug 23, 202445.0045.4045.0045.2045.20-
Aug 22, 202445.0045.4045.0045.0045.00-
Aug 21, 202444.8045.2044.8045.2045.20-
Aug 20, 202444.8045.0044.8044.8044.80-
Aug 19, 202444.2044.6044.2044.6044.60-
Aug 16, 202444.4044.4044.2044.2044.20-
Aug 15, 202443.6044.2043.4044.2044.20-
Aug 14, 202443.0043.6043.0043.6043.60-
Aug 13, 202442.2043.0042.2043.0043.00-
Aug 12, 202442.4042.4041.8042.2042.20-
Aug 9, 202441.8042.4041.8042.0042.00-
Aug 8, 202441.6041.8041.2041.8041.80-
Aug 7, 202440.8041.8040.8041.2041.20-
Aug 6, 202440.4040.8040.0040.8040.80-
Aug 5, 202439.2040.2038.4040.2040.20-
Aug 2, 202442.0042.2040.4040.8040.80-
Aug 1, 202444.6044.6042.4042.4042.40-
Jul 31, 202443.4044.8043.4044.8044.80-
Jul 30, 202443.8044.0043.2043.2043.20-
Jul 29, 202444.0044.2043.6043.8043.80-
Jul 26, 202442.8044.0042.8044.0044.00-
Jul 25, 202444.8044.8042.6043.2043.20-
Jul 24, 202445.6045.8045.0045.0045.00-
Jul 23, 202445.6045.8045.4045.6045.60-
Jul 22, 202445.0045.6044.8045.4045.40-
Jul 19, 202444.2044.6044.0044.6044.60-
Jul 18, 202445.8045.8044.0044.0044.00-
Jul 17, 202446.2046.2045.4045.6045.60-
Jul 16, 202446.2046.4045.8046.4046.40-
Jul 15, 202446.8047.0046.4046.4046.40-
Jul 12, 202446.0047.0046.0047.0047.00-
Jul 11, 202445.8046.0045.6045.8045.80-
Jul 10, 202445.0046.0045.0045.6045.60100
Jul 9, 202445.8045.8044.8045.0045.00-
Jul 8, 202445.4046.2045.4045.6045.60-
Jul 5, 202446.0046.4045.6045.6045.60-
Jul 4, 202445.8046.2045.8046.2046.20-
Jul 3, 202445.2046.0045.2045.8045.80-
Jul 2, 202445.0045.0044.4045.0045.00-
Jul 1, 202445.6045.8045.0045.2045.20-
Jun 28, 202445.2045.4044.8045.0045.00-
Jun 27, 202445.6045.6045.2045.2045.20-
Jun 26, 202445.6045.8045.2045.4045.40-
Jun 25, 202445.2045.4045.0045.4045.40-
Jun 24, 202445.4045.6045.2045.2045.20-
Jun 21, 202445.8045.8044.8045.4045.40-
Jun 20, 202445.2045.8045.2045.8045.80-
Jun 19, 202445.6045.6045.2045.2045.20-
Jun 18, 202445.2045.6045.0045.4045.40-
Jun 17, 202444.2044.8044.0044.8044.80-
Jun 14, 202446.0046.0044.0044.0044.00-
Jun 13, 202447.2047.2045.8045.8045.80-
Jun 12, 202445.2047.2045.2047.2047.20-
Jun 11, 202445.8046.0044.8045.0045.00-
Jun 10, 202445.2045.4044.8045.4045.40-
Jun 7, 202445.6045.6044.8045.4045.40-
Jun 6, 202444.8046.2044.8045.6045.60-
Jun 5, 202444.8045.8044.8045.8045.80-
Jun 4, 202445.2045.2044.6045.0045.00-
Jun 3, 202445.8046.0045.2045.2045.20-
May 31, 202445.8045.8045.2045.4045.40-
May 30, 202445.2045.8045.2045.8045.80-
May 29, 2024 0.665792 Dividend
May 29, 202447.2047.2045.2045.4045.40-
May 28, 202447.4047.4046.6047.0046.24-
May 27, 202447.6047.6047.4047.4046.64-
May 24, 202447.0047.6046.6047.6046.83-
May 23, 202446.8047.4046.8046.8046.05-
May 22, 202446.4046.6046.4046.4045.65-
May 21, 202446.2046.4046.0046.2045.46-
May 20, 202445.8046.2045.8046.2045.46-
May 17, 202446.4046.4045.6045.8045.06-
May 16, 202447.4047.4046.2046.2045.46-
May 15, 202446.8047.2046.8047.2046.44-
May 14, 202446.8046.8046.4046.8046.05-
May 13, 202446.8046.8046.4046.6045.85-
May 10, 202446.0046.8045.8046.8046.05-
May 9, 202445.2045.6045.2045.6044.87-
May 8, 202444.4045.4044.4045.4044.67-
May 7, 202444.0044.4043.6044.4043.68-
May 6, 202443.2044.0043.2044.0043.29-