Paris - Delayed Quote EUR

Schneider Electric S.E. (SU.PA)

227.95
+2.65
+(1.18%)
At close: June 10 at 5:35:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 2025224.60228.70224.15227.95227.95877,521
Jun 9, 2025227.15227.50223.85225.30225.30511,513
Jun 6, 2025226.25228.25224.65227.65227.65523,243
Jun 5, 2025225.20227.90224.45226.10226.10696,162
Jun 4, 2025222.15226.30220.70225.05225.05870,275
Jun 3, 2025220.35221.75217.65221.70221.70850,788
Jun 2, 2025218.80220.55217.20219.70219.70628,970
May 30, 2025221.85223.55219.75221.35221.351,764,238
May 29, 2025226.40229.15221.90222.40222.40593,060
May 28, 2025222.60224.35221.70222.05222.05776,059
May 27, 2025220.65224.90220.60222.95222.95659,305
May 26, 2025221.70222.20220.10221.10221.10534,385
May 23, 2025221.55222.75212.10217.15217.151,127,279
May 22, 2025217.00222.75217.00221.10221.10943,748
May 21, 2025220.35221.55217.75219.65219.65816,902
May 20, 2025220.00222.70218.75221.55221.55757,716
May 19, 2025216.85218.65216.30218.65218.65604,584
May 16, 2025219.95220.30217.55219.15219.15896,778
May 15, 2025218.90220.65217.25220.65220.651,240,548
May 14, 2025220.00221.10217.00220.15220.15728,839
May 13, 2025 3.9 Dividend
May 13, 2025216.00220.00214.05220.00220.001,139,841
May 12, 2025218.40226.25218.00221.05217.151,156,618
May 9, 2025216.65217.55214.60214.80211.01855,416
May 8, 2025213.90217.40213.45215.45211.65805,833
May 7, 2025210.50214.20210.40211.40207.67980,791
May 6, 2025213.05213.30209.95212.45208.70787,529
May 5, 2025214.15215.95212.35212.55208.80624,372
May 2, 2025213.55216.75210.15215.80211.991,758,425
Apr 30, 2025203.70206.50200.65204.20200.601,734,618
Apr 29, 2025201.00204.80199.30203.25199.661,835,959
Apr 28, 2025217.95219.70216.45217.10213.27842,018
Apr 25, 2025217.00220.15215.50217.85214.011,094,480
Apr 24, 2025208.85213.00207.15213.00209.241,029,273
Apr 23, 2025201.75214.60200.00208.95205.261,920,138
Apr 22, 2025202.20202.40196.54199.60196.081,097,851
Apr 17, 2025209.95211.55203.70205.30201.68755,031
Apr 16, 2025205.30206.00201.90205.85202.221,006,097
Apr 15, 2025202.95210.35202.70208.70205.021,223,494
Apr 14, 2025202.75205.90200.35202.50198.931,107,365
Apr 11, 2025199.48199.50191.26197.00193.521,364,329
Apr 10, 2025209.85209.85196.00196.72193.251,884,453
Apr 9, 2025185.00190.44183.86187.42184.111,812,605
Apr 8, 2025191.72195.94189.00192.34188.951,583,470
Apr 7, 2025174.34207.80171.50186.56183.273,308,552
Apr 4, 2025199.18201.70185.24189.50186.162,859,929
Apr 3, 2025207.85210.55202.10203.00199.421,821,354
Apr 2, 2025215.60215.80210.90215.00211.21884,128
Apr 1, 2025213.90215.90212.00215.90212.091,014,367
Mar 31, 2025214.15215.30210.15210.75207.031,459,703
Mar 28, 2025222.40223.25215.80217.15213.321,640,479
Mar 27, 2025223.25226.95222.30225.30221.331,080,222
Mar 26, 2025235.00235.15227.10228.40224.37939,197
Mar 25, 2025231.15234.70228.25234.00229.871,101,847
Mar 24, 2025233.85234.75230.35232.00227.91913,751
Mar 21, 2025234.25235.65230.85231.75227.662,278,278
Mar 20, 2025240.25242.20236.25237.00232.821,042,940
Mar 19, 2025236.00242.30235.50241.55237.291,217,404
Mar 18, 2025232.10235.70231.35234.80230.661,337,251
Mar 17, 2025228.40231.75226.05230.85226.78769,550
Mar 14, 2025225.10228.95223.25228.00223.98954,666
Mar 13, 2025232.25232.30223.60225.10221.131,584,678
Mar 12, 2025225.20231.40225.20227.80223.781,257,440
Mar 11, 2025225.65226.85221.15222.75218.821,460,844
Mar 10, 2025225.70226.00216.55219.10215.231,652,504
Mar 7, 2025221.80227.00220.70223.90219.951,554,960
Mar 6, 2025227.45227.90220.20223.75219.801,433,152
Mar 5, 2025226.45229.90224.25226.15222.161,523,898
Mar 4, 2025224.30226.55213.80218.80214.941,944,198
Mar 3, 2025233.20235.75227.65229.65225.601,176,017
Feb 28, 2025230.00233.95229.55233.95229.821,768,367
Feb 27, 2025236.95241.00233.70235.30231.151,129,893
Feb 26, 2025239.15241.65235.05238.50234.291,530,688
Feb 25, 2025237.25238.65229.70231.05226.971,468,197
Feb 24, 2025242.00251.25239.00239.60235.371,513,429
Feb 21, 2025257.30260.45254.85257.40252.861,678,616
Feb 20, 2025267.80267.80254.60254.60250.111,281,328
Feb 19, 2025252.10252.50246.45247.20242.84934,869
Feb 18, 2025247.60252.45246.35250.75246.331,004,176
Feb 17, 2025247.20247.80245.85245.95241.61706,698
Feb 14, 2025243.40248.50242.65246.55242.20941,853
Feb 13, 2025240.60247.35238.55244.80240.481,756,084
Feb 12, 2025243.25249.80237.70238.75234.541,404,258
Feb 11, 2025241.75245.85240.90244.15239.84735,625
Feb 10, 2025236.65243.75236.65242.25237.981,267,158
Feb 7, 2025239.35240.65235.30237.10232.92798,179
Feb 6, 2025234.40239.70233.70239.50235.27980,545
Feb 5, 2025236.80238.55232.40232.40228.301,262,679
Feb 4, 2025237.00240.60236.05238.80234.59855,174
Feb 3, 2025235.30240.20235.00237.75233.561,093,298
Jan 31, 2025241.55250.70241.15245.35241.021,520,016
Jan 30, 2025242.50245.05237.70241.00236.751,179,225
Jan 29, 2025240.95241.00235.60237.45233.261,657,750
Jan 28, 2025245.20245.55226.70226.70222.702,805,756
Jan 27, 2025253.00257.25242.40245.00240.682,013,747
Jan 24, 2025271.70272.25269.80270.65265.87743,574
Jan 23, 2025273.00273.00268.35271.70266.91740,620
Jan 22, 2025268.15272.40266.35269.80265.04902,863
Jan 21, 2025260.25262.85259.55262.85258.21575,387
Jan 20, 2025258.85261.40258.75260.55255.95494,685
Jan 17, 2025256.05259.70255.50258.95254.38826,413
Jan 16, 2025254.30257.05252.80254.35249.86901,676
Jan 15, 2025250.25254.65249.20251.95247.50795,106
Jan 14, 2025250.90252.20249.30249.90245.49639,928
Jan 13, 2025249.15249.25244.40248.00243.62539,733
Jan 10, 2025255.15255.75249.15250.55246.13674,318
Jan 9, 2025250.20255.60250.00255.60251.09687,593
Jan 8, 2025252.50254.90250.25251.40246.96723,052
Jan 7, 2025252.00255.75250.90253.05248.59988,555
Jan 6, 2025244.00251.55242.60251.15246.72941,904
Jan 3, 2025240.80241.35239.25240.20235.96659,851
Jan 2, 2025239.70241.60237.00241.60237.34574,753
Dec 31, 2024239.40241.35239.35240.90236.65247,477
Dec 30, 2024240.05241.15238.25239.40235.18475,452
Dec 27, 2024237.90241.05237.90241.05236.80426,491
Dec 24, 2024240.05240.60238.65239.80235.57111,411
Dec 23, 2024239.90240.45238.05239.10234.88542,715
Dec 20, 2024238.65240.95236.30239.75235.521,778,848
Dec 19, 2024242.40244.40239.80240.65236.40902,107
Dec 18, 2024245.60249.05245.45248.15243.77970,078
Dec 17, 2024244.55247.45243.70245.90241.56749,326
Dec 16, 2024243.95246.40243.60244.65240.33715,791
Dec 13, 2024244.45247.45243.50244.70240.38620,722
Dec 12, 2024247.10248.05244.70244.70240.38688,202
Dec 11, 2024242.35247.75241.80247.75243.38702,050
Dec 10, 2024247.95249.15241.95242.75238.47929,142
Dec 9, 2024253.05253.80247.80248.30243.92775,183
Dec 6, 2024246.10253.00245.85251.70247.26767,126
Dec 5, 2024248.90249.90248.05248.65244.26858,249
Dec 4, 2024244.95251.75244.35249.10244.71821,396
Dec 3, 2024243.40246.75241.50243.85239.55760,069
Dec 2, 2024237.90243.25237.60243.10238.81813,511
Nov 29, 2024240.75244.35240.10243.50239.20782,112
Nov 28, 2024239.90240.95238.55239.35235.13400,931
Nov 27, 2024237.75238.95235.55237.65233.46576,412
Nov 26, 2024239.80241.60238.35239.05234.83671,132
Nov 25, 2024244.35245.05240.20240.35236.111,404,642
Nov 22, 2024241.00243.05236.75241.75237.48777,452
Nov 21, 2024236.80240.60235.15240.10235.86668,582
Nov 20, 2024241.55242.60236.40236.80232.62628,335
Nov 19, 2024242.10242.10233.85239.00234.78991,690
Nov 18, 2024241.35242.05238.90239.60235.37699,928
Nov 15, 2024242.40245.85241.45242.25237.98797,906
Nov 14, 2024242.40245.65241.95245.35241.021,066,443
Nov 13, 2024238.00241.70237.10241.20236.94990,623
Nov 12, 2024245.75246.65238.65238.65234.44939,216
Nov 11, 2024242.15249.15242.15248.80244.41808,043
Nov 8, 2024242.90243.50239.00240.75236.50737,207
Nov 7, 2024237.95241.65235.55240.55236.31892,806
Nov 6, 2024241.95247.70238.60239.25235.031,081,682
Nov 5, 2024231.95240.40231.75239.65235.42698,248
Nov 4, 2024235.00239.05233.05234.30230.17827,848
Nov 1, 2024240.35241.90239.15239.90235.67786,177
Oct 31, 2024240.15241.15235.35237.20233.021,153,315
Oct 30, 2024239.95243.85239.30242.30238.03778,781
Oct 29, 2024247.50248.00240.85240.85236.60785,747
Oct 28, 2024243.95246.15242.25245.15240.82504,404
Oct 25, 2024240.30243.65239.80242.35238.07417,162
Oct 24, 2024240.30242.55239.45240.70236.45484,023
Oct 23, 2024240.40243.05237.20240.10235.86642,608
Oct 22, 2024243.10243.30239.50242.15237.88475,578
Oct 21, 2024244.50245.50241.70243.30239.01495,115
Oct 18, 2024246.00247.10244.30246.05241.71605,076
Oct 17, 2024239.30249.00239.15247.45243.08736,185
Oct 16, 2024237.60240.00235.80238.70234.49811,204
Oct 15, 2024245.00245.80237.85240.15235.91885,222
Oct 14, 2024242.40243.95241.10243.65239.35387,764
Oct 11, 2024239.15242.15237.80241.55237.29407,622
Oct 10, 2024240.30241.65237.05239.15234.93617,419
Oct 9, 2024238.60242.80237.70242.25237.98648,839
Oct 8, 2024236.70239.35235.70238.45234.24736,516
Oct 7, 2024237.50237.50233.00236.10231.93525,638
Oct 4, 2024232.40237.00231.40234.75230.61587,894
Oct 3, 2024234.70235.80231.45233.20229.09514,277
Oct 2, 2024236.10237.75234.30236.80232.62497,539
Oct 1, 2024236.50240.15233.65235.85231.69671,833
Sep 30, 2024237.95239.95235.75236.20232.03987,239
Sep 27, 2024241.55242.10237.10240.35236.11977,128
Sep 26, 2024244.70247.55243.45244.55240.24687,803
Sep 25, 2024238.00242.25237.55241.15236.90579,222
Sep 24, 2024240.00242.00236.85240.00235.77774,433
Sep 23, 2024234.20239.50232.95238.35234.14557,985
Sep 20, 2024237.95239.45233.70234.20230.071,304,581
Sep 19, 2024232.35238.40230.35238.40234.19930,595
Sep 18, 2024229.90230.15227.50229.20225.16460,732
Sep 17, 2024228.55230.90227.65230.35226.29504,576
Sep 16, 2024226.15228.75225.45227.15223.14358,680
Sep 13, 2024227.00228.00224.25227.20223.19502,158
Sep 12, 2024224.90227.40222.55226.20222.21678,970
Sep 11, 2024221.95222.85217.65220.05216.17586,699
Sep 10, 2024219.30221.30218.45219.90216.02499,232
Sep 9, 2024217.10220.70216.75219.30215.43663,809
Sep 6, 2024219.30221.65214.30214.95211.16839,515
Sep 5, 2024223.35224.95219.90220.05216.17556,955
Sep 4, 2024224.00225.85220.95224.65220.69693,926
Sep 3, 2024230.60232.60225.55226.85222.85512,876
Sep 2, 2024229.30230.95226.05230.60226.53286,987
Aug 30, 2024228.50231.05228.45229.70225.65865,810
Aug 29, 2024226.80230.40226.65230.40226.34397,969
Aug 28, 2024226.65230.25226.45226.95222.95440,204
Aug 27, 2024226.55226.60223.85225.65221.67537,550
Aug 26, 2024227.10227.70225.90226.00222.01255,572
Aug 23, 2024225.45227.60225.35226.90222.90425,949
Aug 22, 2024225.75227.70225.75225.85221.87489,746
Aug 21, 2024224.75225.95224.65225.65221.67382,226
Aug 20, 2024224.80225.60223.93224.40220.44564,881
Aug 19, 2024221.50223.75220.95223.75219.80503,041
Aug 16, 2024222.25222.55220.80221.90217.98694,962
Aug 15, 2024219.00221.95217.05221.30217.40576,607
Aug 14, 2024216.50218.05215.05218.05214.20667,293
Aug 13, 2024212.60215.30212.25214.60210.81601,174
Aug 12, 2024211.70212.60208.85211.25207.52577,687
Aug 9, 2024210.20212.65209.10210.45206.74749,211
Aug 8, 2024207.00209.65205.35209.20205.51599,058
Aug 7, 2024205.85210.30203.95209.35205.661,087,404
Aug 6, 2024204.00204.20198.52202.70199.121,141,587
Aug 5, 2024194.28202.10190.00201.75198.191,425,993
Aug 2, 2024210.05211.15201.90203.50199.911,436,939
Aug 1, 2024220.80222.50213.05213.70209.93986,455
Jul 31, 2024225.70226.25219.85222.85218.921,327,093
Jul 30, 2024217.10220.10216.10216.10212.29957,303
Jul 29, 2024220.90221.50218.00218.40214.55644,088
Jul 26, 2024214.50219.70214.50219.55215.68686,816
Jul 25, 2024218.20218.75211.50216.05212.241,281,311
Jul 24, 2024227.85230.15224.85226.05222.06704,178
Jul 23, 2024228.00229.90226.75229.40225.35454,644
Jul 22, 2024223.60227.90223.10226.60222.60623,047
Jul 19, 2024221.45224.00219.30222.90218.97928,895
Jul 18, 2024226.00226.15216.60220.80216.901,136,636
Jul 17, 2024230.65231.40226.85227.90223.88641,707
Jul 16, 2024230.45232.05228.75231.80227.71462,459
Jul 15, 2024233.15235.60231.05231.90227.81422,879
Jul 12, 2024229.90235.50229.15234.90230.76644,239
Jul 11, 2024228.25230.25226.75229.95225.89474,545
Jul 10, 2024225.10227.85224.20227.85223.83498,840
Jul 9, 2024228.30228.30223.80225.10221.13696,824
Jul 8, 2024227.20231.25226.50228.80224.76528,333
Jul 5, 2024231.50232.00227.00227.75223.73489,761
Jul 4, 2024231.55231.75229.25230.55226.48486,785
Jul 3, 2024226.80230.35225.95229.20225.16644,586
Jul 2, 2024224.50224.75221.65224.60220.64680,931
Jul 1, 2024229.45229.85224.00225.35221.37819,857
Jun 28, 2024227.00227.40222.70224.30220.34875,546
Jun 27, 2024227.40228.70226.00226.30222.31709,380
Jun 26, 2024229.05229.55225.50227.20223.19762,912
Jun 25, 2024224.30227.40224.10226.45222.45804,610
Jun 24, 2024226.50229.15226.05227.15223.14480,438
Jun 21, 2024228.80228.80224.50226.50222.501,742,688
Jun 20, 2024226.70229.85226.45229.20225.16553,420
Jun 19, 2024227.85227.90225.25225.95221.96450,022
Jun 18, 2024229.00229.10224.75227.60223.58670,317
Jun 17, 2024222.15224.65220.80223.10219.16641,271
Jun 14, 2024228.50228.95219.50221.20217.301,344,503
Jun 13, 2024235.95237.20229.20229.65225.60761,614
Jun 12, 2024226.70237.15226.60236.60232.43921,582
Jun 11, 2024228.90230.80224.15225.85221.87702,371
Jun 10, 2024224.50228.05222.75228.05224.03756,143

Related Tickers

SIE.DE Siemens Aktiengesellschaft
219.05
-0.11%
 
ENR.DE Siemens Energy AG
83.02
-3.62%
 
ETN Eaton Corporation plc
324.24
-0.48%
 
VWS.CO Vestas Wind Systems A/S
110.35
+1.94%
 
VACN.SW VAT Group AG
338.00
+3.78%
 
ATCO-B.ST Atlas Copco AB (publ)
140.00
+0.83%
 
EMR Emerson Electric Co.
126.94
+1.07%
 
ENR0.F Siemens Energy AG
83.00
-4.05%
 
XYL Xylem Inc.
128.49
+0.67%
 
7011.T Mitsubishi Heavy Industries, Ltd.
3,292.00
-3.26%