IOB - Delayed Quote EUR

Schneider Electric S.E. (0NWV.IL)

218.52
-1.01
(-0.46%)
As of 10:38:31 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 2025218.65219.90218.45218.52218.52906
May 14, 2025220.63221.00217.10219.52219.521,817,255
May 13, 2025 3.9 Dividend
May 13, 2025218.68220.00214.05219.63219.6372,307
May 12, 2025217.93226.05217.80222.68218.7828,714
May 9, 2025216.82217.40214.60214.63210.87377,896
May 8, 2025213.15217.30213.35215.65211.87411,418
May 7, 2025208.90214.15210.50211.48207.7753,488
May 6, 2025213.40213.40210.00212.23208.511,950,368
May 2, 2025212.88216.75204.20216.38212.592,369,378
May 1, 2025203.38203.38203.38203.38199.81-
Apr 30, 2025207.81206.40200.70203.38199.81764,180
Apr 29, 2025201.01207.50199.32202.45198.90798,185
Apr 28, 2025218.10219.60216.65217.15213.3571,923
Apr 25, 2025217.00220.10215.60218.32214.50266,790
Apr 24, 2025209.15213.00207.20212.48208.75117,467
Apr 23, 2025201.07214.35200.70209.98206.3041,308
Apr 22, 2025201.07202.75196.68199.09195.60256,956
Apr 17, 2025209.34211.55203.80204.77201.1999,148
Apr 16, 2025205.88205.90201.95206.05202.442,751,027
Apr 15, 2025203.15210.38202.80209.82206.151,179,486
Apr 14, 2025202.90205.85200.50203.73200.1678,131
Apr 11, 2025203.59199.48191.46195.92192.49510,002
Apr 10, 2025209.83209.85196.18197.43193.97376,595
Apr 9, 2025185.55190.38184.46188.21184.91243,058
Apr 8, 2025192.48195.74186.56191.93188.57476,953
Apr 7, 2025176.08207.80171.82187.06183.78553,898
Apr 4, 2025199.88201.60185.28189.51186.19264,759
Apr 3, 2025208.15210.45202.25202.38198.83544,413
Apr 2, 2025215.52215.90211.00214.95211.19154,974
Apr 1, 2025217.00215.90210.75215.68211.90962,526
Mar 31, 2025214.25215.25210.20210.73207.03383,155
Mar 28, 2025223.05225.30215.95216.63212.83246,500
Mar 27, 2025224.00228.40222.43224.52220.59541,007
Mar 26, 2025235.15236.40227.10227.63223.64119,780
Mar 25, 2025231.15234.55228.35234.27230.171,086,698
Mar 24, 2025233.82234.35230.35231.93227.86351,970
Mar 21, 2025235.82235.50231.13232.32228.26143,273
Mar 20, 2025240.57242.25234.80237.13232.97380,144
Mar 19, 2025236.63242.27234.80242.13237.882,835,736
Mar 18, 2025231.77235.60230.85234.88230.76128,081
Mar 17, 2025229.25231.75226.15230.75226.71296,509
Mar 14, 2025225.57228.85223.40227.48223.491,336,452
Mar 13, 2025235.00232.83223.65224.88220.941,025,069
Mar 12, 2025225.40231.35225.20227.88223.88360,668
Mar 11, 2025226.82226.65221.15222.63218.73380,516
Mar 10, 2025227.00225.95216.75218.20214.381,563,704
Mar 7, 2025220.10226.70220.70223.02219.121,144,869
Mar 6, 2025228.63227.88220.60223.85219.93218,960
Mar 5, 2025227.20229.60218.80227.27223.29568,577
Mar 4, 2025225.35229.65213.95217.35213.54396,892
Mar 3, 2025234.00235.70228.00229.45225.43206,774
Feb 28, 2025230.00235.30229.40232.57228.50348,667
Feb 27, 2025242.45240.85234.15235.23231.111,940,947
Feb 26, 2025242.00241.55231.05238.70234.521,247,726
Feb 25, 2025238.45239.60229.77229.88225.85280,097
Feb 24, 2025254.52257.00239.25239.63235.43162,357
Feb 21, 2025258.20260.50212.82257.17252.67221,377
Feb 20, 2025276.30269.00254.60255.02250.561,547,939
Feb 19, 2025251.15252.55246.55247.23242.90206,556
Feb 18, 2025248.05252.30245.95251.88247.461,451,795
Feb 17, 2025247.45247.85245.80247.43243.0945,372
Feb 14, 2025241.68248.40243.15246.43242.111,016,084
Feb 13, 2025239.05247.27238.75244.85240.56369,725
Feb 12, 2025243.52249.15237.75238.68234.49111,901
Feb 11, 2025242.57245.80241.05244.48240.191,950,634
Feb 10, 2025237.30243.65236.65242.93238.67265,797
Feb 7, 2025239.82240.60235.50236.38232.241,072,742
Feb 6, 2025236.52239.60233.75239.52235.33811,230
Feb 5, 2025236.77238.20232.40234.02229.93629,762
Feb 4, 2025236.73240.45236.10238.82234.6452,650
Feb 3, 2025236.93245.35235.20237.68233.51153,666
Jan 31, 2025241.63250.65241.00246.27241.96450,883
Jan 30, 2025242.52245.00237.75241.23237.00110,723
Jan 29, 2025242.52241.07233.00237.23233.07465,731
Jan 28, 2025245.00245.50226.70229.10225.09690,805
Jan 27, 2025246.45245.70245.25245.77241.47437,840
Jan 24, 2025271.67272.25269.90270.92266.18231,888
Jan 23, 2025272.10273.00268.40271.73266.9763,679
Jan 22, 2025266.73272.40266.45269.23264.51365,937
Jan 21, 2025260.77262.88259.65262.42257.83345,796
Jan 20, 2025258.83261.30258.80260.17255.62106,503
Jan 17, 2025256.15259.67255.50258.85254.3296,116
Jan 16, 2025254.93257.05252.90254.05249.6076,820
Jan 15, 2025250.25254.50249.35253.75249.31108,348
Jan 14, 2025250.52252.10248.00249.43245.0662,823
Jan 13, 2025248.57249.20244.55247.93243.58343,288
Jan 10, 2025255.52255.95249.15250.18245.79441,378
Jan 9, 2025250.52255.60250.00255.43250.95631,584
Jan 8, 2025253.52254.85250.35251.60247.19365,018
Jan 7, 2025251.88255.75250.85253.77249.33360,780
Jan 6, 2025244.00251.52240.20251.23246.82188,347
Jan 3, 2025240.52241.45239.30239.88235.67680,581
Jan 2, 2025239.20241.60237.05241.20236.98101,029
Dec 31, 2024240.00241.35239.40240.90236.688,279
Dec 30, 2024241.00241.10238.25239.27235.0867,837
Dec 27, 2024238.00241.05237.90240.13235.9239,653
Dec 24, 2024240.35240.50239.05239.23235.0410,778
Dec 23, 2024240.00240.45238.05238.85234.6795,432
Dec 20, 2024240.40240.90236.50240.82236.61137,282
Dec 19, 2024243.82244.35239.95240.88236.66207,716
Dec 18, 2024246.30249.00245.25248.35244.00256,798
Dec 17, 2024244.52247.45243.60245.98241.67157,755
Dec 16, 2024243.52246.40243.60245.23240.9395,076
Dec 13, 2024244.25247.35243.50244.60240.32111,955
Dec 12, 2024247.00248.05244.70245.50241.20362,400
Dec 11, 2024245.15247.77242.25247.52243.19246,001
Dec 10, 2024247.77249.15242.00242.18237.93396,884
Dec 9, 2024253.35253.70247.75248.57244.22175,777
Dec 6, 2024246.73252.85245.75251.88247.46605,061
Dec 5, 2024249.10249.75248.00249.32244.961,709,979
Dec 4, 2024244.93251.05244.75248.98244.61184,621
Dec 3, 2024243.25246.40241.50243.77239.51111,108
Dec 2, 2024238.63243.10237.60241.98237.7485,179
Nov 29, 2024240.10244.30240.25244.13239.85330,807
Nov 28, 2024239.88240.85238.65239.52235.33202,655
Nov 27, 2024238.15239.05235.50237.57233.41349,710
Nov 26, 2024240.00241.55238.35239.13234.94425,485
Nov 25, 2024244.30245.00240.25241.30237.07293,018
Nov 22, 2024241.00243.10236.80240.95236.73200,124
Nov 21, 2024237.20240.63235.25240.50236.29344,041
Nov 20, 2024241.73242.55236.52236.93232.78513,787
Nov 19, 2024242.10242.10233.88238.43234.25259,894
Nov 18, 2024241.73242.00238.90239.57235.3850,501
Nov 15, 2024242.00245.85241.50242.25238.01478,220
Nov 14, 2024242.05245.65241.97245.13240.83108,798
Nov 13, 2024238.63241.65237.20240.45236.2479,356
Nov 12, 2024246.00246.50238.65239.18234.99449,749
Nov 11, 2024240.00249.10242.15248.55244.20133,035
Nov 8, 2024242.93243.45239.07240.30236.0984,473
Nov 7, 2024239.00241.48235.65240.13235.92244,663
Nov 6, 2024241.82247.45238.68239.02234.84100,141
Nov 5, 2024231.25240.40231.75240.27236.07383,798
Nov 4, 2024235.00239.00233.15235.05230.93131,871
Nov 1, 2024240.52241.90239.15240.27236.07813,410
Oct 31, 2024240.63241.05235.35237.57233.4181,929
Oct 30, 2024240.00243.75239.40241.88237.64214,332
Oct 29, 2024248.00253.55239.65240.98236.7585,356
Oct 28, 2024242.68246.05242.25245.40241.1036,021
Oct 25, 2024239.45243.60239.95242.27238.03267,772
Oct 24, 2024240.73242.40239.55240.73236.51177,859
Oct 23, 2024240.68242.30237.20240.55236.34531,249
Oct 22, 2024243.10243.20239.60242.98238.72231,968
Oct 21, 2024244.63246.05241.70242.93238.67247,332
Oct 18, 2024246.52247.45244.25246.20241.89251,419
Oct 17, 2024239.57249.00238.70247.32242.99216,211
Oct 16, 2024237.77239.90236.45238.63234.45194,635
Oct 15, 2024244.88245.60237.95240.63236.41112,949
Oct 14, 2024243.00243.90241.13243.77239.51526,721
Oct 11, 2024240.30245.00238.00241.85237.6171,688
Oct 10, 2024240.30241.65237.05239.15234.961,070,510
Oct 9, 2024238.88242.80237.85242.23237.98112,160
Oct 8, 2024239.00239.15235.75238.75234.57225,803
Oct 7, 2024237.52237.60233.15235.57231.45108,450
Oct 4, 2024232.52236.95231.70235.13231.01126,751
Oct 3, 2024235.05236.80231.55232.27228.21428,334
Oct 2, 2024235.82237.65234.50235.88231.7460,987
Oct 1, 2024236.52240.15233.65236.05231.92180,470
Sep 30, 2024238.25240.35235.75236.23232.09185,445
Sep 27, 2024242.00243.95237.35240.40236.19103,292
Sep 26, 2024245.00247.50243.50244.73240.44136,904
Sep 25, 2024237.57242.20237.60241.30237.07586,478
Sep 24, 2024240.00242.00237.20239.65235.45296,434
Sep 23, 2024234.00239.50233.05238.23234.05145,609
Sep 20, 2024238.10239.45233.65234.63230.5266,537
Sep 19, 2024233.00238.40229.20237.93233.76235,447
Sep 18, 2024231.00230.15227.45229.18225.1680,561
Sep 17, 2024228.88230.90227.65230.23226.19599,391
Sep 16, 2024226.15228.70225.35226.93222.95240,813
Sep 13, 2024230.00227.90224.25227.38223.3952,035
Sep 12, 2024231.00227.40220.05226.05222.09270,385
Sep 11, 2024229.52222.80217.85219.65215.80347,298
Sep 10, 2024220.25221.30218.60219.25215.4138,686
Sep 9, 2024220.10220.60216.75219.05215.2137,523
Sep 6, 2024219.35221.50214.45214.50210.74159,911
Sep 5, 2024223.45224.85219.90220.93217.06246,020
Sep 4, 2024224.10225.82221.00224.00220.08230,154
Sep 3, 2024230.57232.55225.50227.32223.3484,636
Sep 2, 2024229.00231.00226.20230.55226.5135,516
Aug 30, 2024229.35231.05228.20230.13226.0963,402
Aug 29, 2024229.40230.40226.95230.05226.0279,080
Aug 28, 2024226.57230.30226.45227.82223.83281,089
Aug 27, 2024225.77226.70223.90226.52222.56494,686
Aug 23, 2024226.00227.55225.35226.77222.80555,696
Aug 22, 2024225.63227.70225.65226.63222.661,205,806
Aug 21, 2024226.00226.00224.60225.63221.67375,077
Aug 20, 2024224.77225.50222.95224.32220.4076,896
Aug 19, 2024221.52223.75220.70223.18219.27106,605
Aug 16, 2024225.68222.45220.85222.07218.19367,714
Aug 15, 2024219.00221.75200.53221.57217.69122,180
Aug 14, 2024216.73218.05215.20217.52213.72688,308
Aug 13, 2024212.40215.30212.30214.88211.1189,448
Aug 12, 2024211.52212.60208.90210.45206.76241,938
Aug 9, 2024218.00212.65209.10210.82207.1348,517
Aug 8, 2024205.49209.60205.45209.10205.4453,491
Aug 7, 2024205.20209.95202.70209.55205.88106,172
Aug 6, 2024209.01204.20198.52202.35198.81197,359
Aug 5, 2024194.74201.90191.04200.75197.231,414,155
Aug 2, 2024210.43213.70201.90202.43198.88376,182
Aug 1, 2024220.35222.85200.53213.52209.79473,579
Jul 31, 2024224.00226.25219.85223.38219.46549,026
Jul 30, 2024214.68220.10216.10217.82214.0174,288
Jul 29, 2024221.20221.52218.00218.82214.99123,267
Jul 26, 2024219.77219.70214.50219.15215.31156,636
Jul 25, 2024219.00218.75211.75215.57211.80934,579
Jul 24, 2024225.57230.10225.00225.77221.8231,164
Jul 23, 2024227.57229.95226.90229.60225.5896,678
Jul 22, 2024223.88227.80223.25226.57222.61133,926
Jul 19, 2024223.15229.30219.35222.73218.8245,350
Jul 18, 2024228.00229.30216.55221.48217.60153,672
Jul 17, 2024232.52233.20226.95227.32223.3460,318
Jul 16, 2024229.57233.30228.85231.82227.7630,833
Jul 15, 2024232.77235.50231.10232.15228.08268,883
Jul 12, 2024230.15235.45228.55235.10230.98115,793
Jul 11, 2024228.30230.20226.45229.85225.82129,087
Jul 10, 2024225.35227.85223.70227.52223.5479,412
Jul 9, 2024227.05229.75222.80224.27220.3556,159
Jul 8, 2024227.45231.95225.80228.93224.92264,420
Jul 5, 2024231.52232.90227.05227.88223.88110,096
Jul 4, 2024231.40232.60227.80230.80226.76723,200
Jul 3, 2024226.77230.30223.25228.90224.8973,550
Jul 2, 2024225.52226.75221.65223.98220.05162,988
Jul 1, 2024229.52230.85222.95225.80221.8581,510
Jun 28, 2024226.63228.20222.75223.88219.9557,508
Jun 27, 2024227.63228.90225.80226.55222.58533,101
Jun 26, 2024228.40229.50225.55227.27223.29231,206
Jun 25, 2024224.73228.55223.30225.88221.92268,815
Jun 24, 2024226.40230.60225.10227.23223.2531,071
Jun 21, 2024229.00230.60224.50227.02223.051,110,814
Jun 20, 2024226.68229.75223.65229.23225.2198,018
Jun 19, 2024230.00227.90225.40225.65221.7079,555
Jun 18, 2024229.35229.05224.85227.63223.64242,203
Jun 17, 2024222.57224.55220.87222.95219.0562,383
Jun 14, 2024227.73229.65219.60221.35217.47160,605
Jun 13, 2024236.00237.15229.30229.60225.5853,861
Jun 12, 2024226.77237.15224.45237.13232.97860,340
Jun 11, 2024233.00230.75224.30225.82221.87448,411
Jun 10, 2024224.52228.25223.00227.27223.2928,972
Jun 7, 2024227.93230.15223.65227.05223.07766,448
Jun 6, 2024230.35231.75227.15229.27225.26750,561
Jun 5, 2024226.63229.90223.05227.77223.791,055,615
Jun 4, 2024226.52227.05222.70224.18220.2595,334
Jun 3, 2024232.25230.80226.35226.68222.701,016,868
May 31, 2024228.10230.05226.00226.02222.071,022,885
May 30, 2024227.00228.90224.85228.50224.50206,449
May 29, 2024230.00234.10226.35226.68222.70405,168
May 28, 2024 3.5 Dividend
May 28, 2024236.52236.55230.80231.88227.8162,030
May 24, 2024225.00238.20231.45237.55229.9574,602
May 23, 2024238.57237.90231.65235.32227.801,366,034
May 22, 2024235.00235.50229.85233.43225.961,081,042
May 21, 2024231.35233.40229.70231.65224.242,560,517
May 20, 2024229.30232.00227.75231.30223.90213,262
May 17, 2024232.25232.85227.55229.07221.752,044,289
May 16, 2024239.88240.20232.75232.77225.3344,683
May 15, 2024235.40236.75232.20236.27228.721,349,017

Related Tickers

603161.SS Kehua Holdings Co.,Ltd
12.12
+1.51%
 
SIE.WA Siemens Aktiengesellschaft
941.30
0.00%
 
688419.SS Nextool Technology Co., Ltd.
34.63
-0.46%
 
SIE.DU Siemens AG
218.90
-1.44%
 
SIE.SG Siemens AG
218.00
-2.02%
 
TWIN Twin Disc, Incorporated
7.40
-1.86%
 
SIE.DE Siemens Aktiengesellschaft
217.10
-3.10%
 
ENR.DE Siemens Energy AG
74.42
+0.76%
 
SMR NuScale Power Corporation
22.94
+6.01%