OTC Markets OTCPK - Delayed Quote USD
Schneider Electric S.E. (SBGSF)
240.00
0.00
(0.00%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 242.43 | 247.80 | 238.61 | 240.00 | 240.00 | 1,200 |
| May 6, 2025 | 247.80 | 247.98 | 239.76 | 240.00 | 240.00 | 500 |
| May 5, 2025 | 246.70 | 247.20 | 240.21 | 247.20 | 247.20 | 12,100 |
| May 2, 2025 | 241.48 | 247.40 | 241.48 | 246.65 | 246.65 | 11,500 |
| May 1, 2025 | 239.93 | 243.45 | 229.39 | 234.66 | 234.66 | 100 |
| Apr 30, 2025 | 234.50 | 241.50 | 227.48 | 232.24 | 232.24 | 2,000 |
| Apr 29, 2025 | 234.00 | 242.10 | 231.50 | 235.45 | 235.45 | 300 |
| Apr 28, 2025 | 249.61 | 249.61 | 234.14 | 234.88 | 234.88 | 1,100 |
| Apr 25, 2025 | 249.34 | 249.62 | 246.87 | 249.62 | 249.62 | 400 |
| Apr 24, 2025 | 242.98 | 243.70 | 238.89 | 243.70 | 243.70 | 1,000 |
| Apr 23, 2025 | 244.41 | 244.41 | 234.02 | 238.99 | 238.99 | 900 |
| Apr 22, 2025 | 225.35 | 234.20 | 225.35 | 230.83 | 230.83 | 200 |
| Apr 21, 2025 | 245.69 | 245.69 | 228.17 | 229.99 | 229.99 | 400 |
| Apr 17, 2025 | 244.81 | 244.81 | 232.38 | 238.00 | 238.00 | 600 |
| Apr 16, 2025 | 235.00 | 239.50 | 230.63 | 230.63 | 230.63 | 600 |
| Apr 15, 2025 | 238.58 | 242.50 | 232.00 | 234.24 | 234.24 | 600 |
| Apr 14, 2025 | 231.11 | 239.20 | 226.09 | 226.09 | 226.09 | 4,700 |
| Apr 11, 2025 | 218.79 | 229.00 | 218.79 | 229.00 | 229.00 | 700 |
| Apr 10, 2025 | 221.78 | 226.45 | 216.44 | 218.71 | 218.71 | 1,400 |
| Apr 9, 2025 | 205.64 | 233.54 | 204.16 | 233.54 | 233.54 | 3,300 |
| Apr 8, 2025 | 217.14 | 218.65 | 200.00 | 200.00 | 200.00 | 114,300 |
| Apr 7, 2025 | 203.57 | 222.88 | 202.35 | 204.83 | 204.83 | 3,100 |
| Apr 4, 2025 | 218.25 | 218.25 | 202.99 | 204.50 | 204.50 | 1,500 |
| Apr 3, 2025 | 227.10 | 227.75 | 222.50 | 222.50 | 222.50 | 900 |
| Apr 2, 2025 | 237.04 | 239.35 | 235.41 | 235.41 | 235.41 | 500 |
| Apr 1, 2025 | 230.28 | 238.88 | 230.28 | 238.88 | 238.88 | 200 |
| Mar 31, 2025 | 234.00 | 238.88 | 226.66 | 238.00 | 238.00 | 700 |
| Mar 28, 2025 | 246.20 | 246.20 | 234.00 | 240.06 | 240.06 | 2,800 |
| Mar 27, 2025 | 240.00 | 251.20 | 240.00 | 240.78 | 240.78 | 300 |
| Mar 26, 2025 | 256.00 | 256.00 | 244.75 | 246.73 | 246.73 | 700 |
| Mar 25, 2025 | 249.71 | 256.00 | 249.62 | 254.00 | 254.00 | 1,100 |
| Mar 24, 2025 | 255.20 | 255.20 | 247.91 | 249.70 | 249.70 | 2,300 |
| Mar 21, 2025 | 252.08 | 261.95 | 248.76 | 258.00 | 258.00 | 900 |
| Mar 20, 2025 | 261.58 | 267.36 | 257.60 | 267.36 | 267.36 | 300 |
| Mar 19, 2025 | 262.73 | 265.02 | 261.83 | 263.00 | 263.00 | 800 |
| Mar 18, 2025 | 254.50 | 257.00 | 254.45 | 255.92 | 255.92 | 500 |
| Mar 17, 2025 | 253.52 | 254.80 | 250.95 | 254.20 | 254.20 | 2,100 |
| Mar 14, 2025 | 247.06 | 257.00 | 247.06 | 250.95 | 250.95 | 400 |
| Mar 13, 2025 | 247.00 | 248.75 | 243.19 | 244.16 | 244.16 | 400 |
| Mar 12, 2025 | 247.99 | 257.00 | 247.95 | 248.45 | 248.45 | 1,600 |
| Mar 11, 2025 | 248.40 | 252.62 | 240.74 | 244.08 | 244.08 | 1,600 |
| Mar 10, 2025 | 248.75 | 248.75 | 233.63 | 233.63 | 233.63 | 1,300 |
| Mar 7, 2025 | 244.88 | 251.25 | 239.20 | 251.25 | 251.25 | 1,500 |
| Mar 6, 2025 | 241.00 | 248.53 | 238.52 | 239.53 | 239.53 | 600 |
| Mar 5, 2025 | 242.54 | 254.70 | 242.13 | 254.50 | 254.50 | 1,200 |
| Mar 4, 2025 | 236.67 | 238.30 | 225.00 | 238.30 | 238.30 | 1,100 |
| Mar 3, 2025 | 257.00 | 257.00 | 236.66 | 236.66 | 236.66 | 900 |
| Feb 28, 2025 | 247.50 | 247.50 | 239.03 | 240.00 | 240.00 | 2,400 |
| Feb 27, 2025 | 253.00 | 253.00 | 245.99 | 245.99 | 245.99 | 700 |
| Feb 26, 2025 | 250.00 | 255.21 | 247.90 | 255.21 | 255.21 | 300 |
| Feb 25, 2025 | 250.35 | 250.35 | 242.10 | 243.93 | 243.93 | 1,100 |
| Feb 24, 2025 | 261.35 | 261.35 | 249.40 | 250.00 | 250.00 | 700 |
| Feb 21, 2025 | 282.70 | 282.70 | 266.21 | 266.21 | 266.21 | 1,300 |
| Feb 20, 2025 | 270.00 | 271.59 | 265.63 | 269.18 | 269.18 | 600 |
| Feb 19, 2025 | 268.60 | 268.60 | 256.94 | 266.25 | 266.25 | 1,300 |
| Feb 18, 2025 | 270.00 | 274.90 | 261.31 | 274.07 | 274.07 | 1,600 |
| Feb 14, 2025 | 269.70 | 269.70 | 257.38 | 258.63 | 258.63 | 3,000 |
| Feb 13, 2025 | 266.80 | 266.80 | 252.95 | 255.12 | 255.12 | 1,900 |
| Feb 12, 2025 | 253.00 | 253.00 | 247.03 | 250.19 | 250.19 | 5,300 |
| Feb 11, 2025 | 251.67 | 258.20 | 251.67 | 253.29 | 253.29 | 5,400 |
| Feb 10, 2025 | 248.96 | 255.23 | 248.12 | 251.91 | 251.91 | 1,000 |
| Feb 7, 2025 | 257.65 | 257.65 | 243.41 | 244.12 | 244.12 | 2,800 |
| Feb 6, 2025 | 251.05 | 252.00 | 246.09 | 249.80 | 249.80 | 10,700 |
| Feb 5, 2025 | 247.00 | 249.20 | 242.17 | 242.80 | 242.80 | 700 |
| Feb 4, 2025 | 253.40 | 253.40 | 246.88 | 246.96 | 246.96 | 400 |
| Feb 3, 2025 | 250.00 | 252.04 | 241.00 | 248.50 | 248.50 | 1,800 |
| Jan 31, 2025 | 254.03 | 258.61 | 254.03 | 257.09 | 257.09 | 400 |
| Jan 30, 2025 | 259.20 | 259.20 | 249.27 | 255.55 | 255.55 | 700 |
| Jan 29, 2025 | 245.01 | 250.80 | 245.01 | 250.50 | 250.50 | 500 |
| Jan 28, 2025 | 253.50 | 253.50 | 237.40 | 240.00 | 240.00 | 5,200 |
| Jan 27, 2025 | 262.50 | 262.50 | 256.66 | 259.68 | 259.68 | 4,900 |
| Jan 24, 2025 | 284.14 | 286.98 | 282.87 | 284.47 | 284.47 | 800 |
| Jan 23, 2025 | 289.56 | 289.56 | 280.70 | 284.14 | 284.14 | 500 |
| Jan 22, 2025 | 285.00 | 285.00 | 278.83 | 283.16 | 283.16 | 4,100 |
| Jan 21, 2025 | 270.97 | 275.00 | 270.97 | 274.79 | 274.79 | 3,300 |
| Jan 17, 2025 | 263.67 | 267.93 | 263.67 | 266.52 | 266.52 | 500 |
| Jan 16, 2025 | 266.53 | 266.53 | 260.17 | 262.61 | 262.61 | 6,000 |
| Jan 15, 2025 | 264.00 | 266.50 | 258.91 | 259.90 | 259.90 | 4,500 |
| Jan 14, 2025 | 259.50 | 264.00 | 256.11 | 264.00 | 264.00 | 500 |
| Jan 13, 2025 | 255.00 | 259.50 | 251.28 | 259.50 | 259.50 | 1,300 |
| Jan 10, 2025 | 257.76 | 262.54 | 255.09 | 261.42 | 261.42 | 2,600 |
| Jan 8, 2025 | 257.63 | 262.89 | 257.63 | 262.53 | 262.53 | 700 |
| Jan 7, 2025 | 260.00 | 269.00 | 259.50 | 264.50 | 264.50 | 1,600 |
| Jan 6, 2025 | 255.25 | 261.60 | 255.25 | 259.00 | 259.00 | 300 |
| Jan 3, 2025 | 249.36 | 252.05 | 246.67 | 247.18 | 247.18 | 100 |
| Jan 2, 2025 | 249.02 | 249.61 | 244.50 | 245.59 | 245.59 | 400 |
| Dec 31, 2024 | 249.67 | 261.25 | 245.96 | 251.05 | 251.05 | 700 |
| Dec 30, 2024 | 246.45 | 255.00 | 245.33 | 248.50 | 248.50 | 800 |
| Dec 27, 2024 | 256.00 | 260.55 | 250.01 | 252.00 | 252.00 | 300 |
| Dec 26, 2024 | 250.00 | 260.84 | 250.00 | 256.00 | 256.00 | 200 |
| Dec 24, 2024 | 247.08 | 250.00 | 246.13 | 248.80 | 248.80 | 1,000 |
| Dec 23, 2024 | 254.50 | 254.50 | 247.08 | 247.08 | 247.08 | 800 |
| Dec 20, 2024 | 245.65 | 257.35 | 245.65 | 249.10 | 249.10 | 1,100 |
| Dec 19, 2024 | 253.00 | 261.55 | 249.00 | 253.80 | 253.80 | 600 |
| Dec 18, 2024 | 258.90 | 261.25 | 252.00 | 252.00 | 252.00 | 400 |
| Dec 17, 2024 | 265.75 | 265.75 | 257.32 | 259.02 | 259.02 | 1,100 |
| Dec 16, 2024 | 262.75 | 262.75 | 254.93 | 255.92 | 255.92 | 800 |
| Dec 13, 2024 | 259.81 | 259.81 | 254.24 | 255.18 | 255.18 | 9,000 |
| Dec 12, 2024 | 259.57 | 260.00 | 254.67 | 257.06 | 257.06 | 400 |
| Dec 11, 2024 | 258.50 | 262.50 | 258.50 | 259.56 | 259.56 | 700 |
| Dec 10, 2024 | 258.09 | 263.00 | 254.03 | 254.30 | 254.30 | 1,100 |
| Dec 9, 2024 | 265.50 | 266.00 | 260.57 | 260.57 | 260.57 | 600 |
| Dec 6, 2024 | 268.75 | 268.75 | 264.58 | 265.50 | 265.50 | 3,100 |
| Dec 5, 2024 | 269.50 | 270.25 | 261.95 | 262.94 | 262.94 | 2,000 |
| Dec 4, 2024 | 264.53 | 269.50 | 260.98 | 269.50 | 269.50 | 3,000 |
| Dec 3, 2024 | 259.83 | 259.83 | 254.81 | 255.69 | 255.69 | 600 |
| Dec 2, 2024 | 251.22 | 257.50 | 251.22 | 256.00 | 256.00 | 300 |
| Nov 29, 2024 | 256.16 | 256.16 | 255.93 | 256.00 | 256.00 | 300 |
| Nov 27, 2024 | 249.48 | 255.25 | 249.35 | 250.00 | 250.00 | 1,500 |
| Nov 26, 2024 | 252.00 | 255.00 | 249.04 | 255.00 | 255.00 | 1,900 |
| Nov 25, 2024 | 264.30 | 264.30 | 250.52 | 252.40 | 252.40 | 1,000 |
| Nov 22, 2024 | 252.50 | 259.51 | 250.50 | 254.50 | 254.50 | 500 |
| Nov 21, 2024 | 255.05 | 255.05 | 248.48 | 252.80 | 252.80 | 500 |
| Nov 20, 2024 | 250.33 | 251.74 | 247.65 | 247.65 | 247.65 | 1,200 |
| Nov 19, 2024 | 250.00 | 255.86 | 249.71 | 255.69 | 255.69 | 400 |
| Nov 18, 2024 | 263.80 | 263.80 | 251.21 | 258.00 | 258.00 | 1,000 |
| Nov 15, 2024 | 257.27 | 261.06 | 254.38 | 257.03 | 257.03 | 300 |
| Nov 14, 2024 | 255.84 | 261.90 | 255.84 | 258.64 | 258.64 | 400 |
| Nov 13, 2024 | 261.30 | 263.49 | 251.54 | 254.31 | 254.31 | 3,700 |
| Nov 12, 2024 | 263.00 | 263.00 | 252.50 | 252.50 | 252.50 | 600 |
| Nov 11, 2024 | 269.00 | 269.53 | 261.93 | 269.53 | 269.53 | 400 |
| Nov 8, 2024 | 258.41 | 260.48 | 256.51 | 258.91 | 258.91 | 1,100 |
| Nov 7, 2024 | 259.00 | 261.50 | 258.50 | 261.07 | 261.07 | 500 |
| Nov 6, 2024 | 261.00 | 261.00 | 255.85 | 256.61 | 256.61 | 4,300 |
| Nov 5, 2024 | 262.40 | 267.25 | 260.00 | 264.40 | 264.40 | 600 |
| Nov 4, 2024 | 265.40 | 265.40 | 253.40 | 253.96 | 253.96 | 900 |
| Nov 1, 2024 | 268.30 | 270.50 | 259.50 | 259.50 | 259.50 | 500 |
| Oct 31, 2024 | 260.20 | 266.55 | 256.00 | 258.88 | 258.88 | 3,500 |
| Oct 30, 2024 | 257.82 | 269.93 | 257.82 | 264.06 | 264.06 | 4,400 |
| Oct 29, 2024 | 270.18 | 272.60 | 261.00 | 267.00 | 267.00 | 1,000 |
| Oct 28, 2024 | 272.51 | 272.51 | 263.25 | 267.92 | 267.92 | 600 |
| Oct 25, 2024 | 275.00 | 275.00 | 261.01 | 261.11 | 261.11 | 700 |
| Oct 24, 2024 | 266.49 | 271.90 | 259.00 | 265.57 | 265.57 | 700 |
| Oct 23, 2024 | 261.87 | 263.25 | 258.00 | 258.00 | 258.00 | 6,000 |
| Oct 22, 2024 | 268.13 | 270.00 | 261.37 | 261.37 | 261.37 | 100 |
| Oct 21, 2024 | 267.00 | 270.00 | 261.99 | 268.30 | 268.30 | 500 |
| Oct 18, 2024 | 271.50 | 271.50 | 267.00 | 267.00 | 267.00 | 200 |
| Oct 17, 2024 | 267.18 | 279.40 | 266.24 | 279.40 | 279.40 | 1,100 |
| Oct 16, 2024 | 264.89 | 268.24 | 259.18 | 265.00 | 265.00 | 5,700 |
| Oct 15, 2024 | 259.74 | 266.36 | 259.70 | 266.36 | 266.36 | 500 |
| Oct 14, 2024 | 275.00 | 275.00 | 265.50 | 266.08 | 266.08 | 1,200 |
| Oct 11, 2024 | 260.07 | 268.80 | 260.07 | 267.10 | 267.10 | 400 |
| Oct 10, 2024 | 265.62 | 269.78 | 260.42 | 269.78 | 269.78 | 200 |
| Oct 9, 2024 | 269.45 | 272.10 | 264.58 | 264.89 | 264.89 | 6,700 |
| Oct 8, 2024 | 265.80 | 265.80 | 258.90 | 259.03 | 259.03 | 700 |
| Oct 7, 2024 | 268.00 | 268.00 | 257.14 | 258.00 | 258.00 | 5,700 |
| Oct 4, 2024 | 262.60 | 262.60 | 257.26 | 260.00 | 260.00 | 400 |
| Oct 3, 2024 | 257.38 | 265.00 | 254.94 | 255.71 | 255.71 | 1,300 |
| Oct 2, 2024 | 261.49 | 268.23 | 261.49 | 268.23 | 268.23 | 400 |
| Oct 1, 2024 | 269.63 | 269.63 | 259.51 | 261.51 | 261.51 | 100 |
| Sep 30, 2024 | 265.93 | 272.54 | 261.69 | 268.27 | 268.27 | 1,200 |
| Sep 27, 2024 | 276.84 | 278.95 | 266.86 | 272.53 | 272.53 | 500 |
| Sep 26, 2024 | 273.42 | 279.00 | 271.96 | 276.84 | 276.84 | 400 |
| Sep 25, 2024 | 268.04 | 273.65 | 266.87 | 267.81 | 267.81 | 500 |
| Sep 24, 2024 | 268.05 | 269.99 | 266.51 | 268.00 | 268.00 | 100 |
| Sep 23, 2024 | 273.37 | 275.35 | 264.34 | 268.00 | 268.00 | 1,300 |
| Sep 20, 2024 | 266.74 | 268.00 | 259.10 | 261.18 | 261.18 | 9,100 |
| Sep 19, 2024 | 263.14 | 267.40 | 260.86 | 266.74 | 266.74 | 4,600 |
| Sep 18, 2024 | 255.00 | 259.00 | 252.50 | 258.00 | 258.00 | 300 |
| Sep 17, 2024 | 259.00 | 259.00 | 255.58 | 256.40 | 256.40 | 100 |
| Sep 16, 2024 | 250.16 | 259.00 | 250.16 | 259.00 | 259.00 | 300 |
| Sep 13, 2024 | 252.12 | 258.50 | 252.12 | 254.37 | 254.37 | 1,100 |
| Sep 12, 2024 | 250.71 | 252.94 | 247.18 | 248.98 | 248.98 | 300 |
| Sep 11, 2024 | 243.75 | 246.85 | 242.00 | 246.85 | 246.85 | 200 |
| Sep 10, 2024 | 241.72 | 245.88 | 241.27 | 243.74 | 243.74 | 500 |
| Sep 9, 2024 | 251.45 | 251.45 | 241.33 | 250.70 | 250.70 | 200 |
| Sep 6, 2024 | 253.85 | 254.60 | 239.59 | 254.60 | 254.60 | 200 |
| Sep 5, 2024 | 245.47 | 253.01 | 244.00 | 252.25 | 252.25 | 700 |
| Sep 4, 2024 | 250.63 | 252.57 | 247.12 | 248.05 | 248.05 | 600 |
| Sep 3, 2024 | 259.00 | 259.00 | 249.04 | 249.50 | 249.50 | 1,400 |
| Aug 30, 2024 | 264.45 | 264.45 | 252.24 | 253.19 | 253.19 | 700 |
| Aug 29, 2024 | 255.00 | 256.50 | 255.00 | 255.98 | 255.98 | 300 |
| Aug 28, 2024 | 253.58 | 254.68 | 252.95 | 252.95 | 252.95 | 1,000 |
| Aug 27, 2024 | 253.00 | 253.00 | 250.34 | 252.92 | 252.92 | 100 |
| Aug 26, 2024 | 253.00 | 253.68 | 250.51 | 252.69 | 252.69 | 400 |
| Aug 23, 2024 | 249.80 | 257.55 | 249.80 | 253.99 | 253.99 | 1,500 |
| Aug 22, 2024 | 252.00 | 257.24 | 250.00 | 250.00 | 250.00 | 900 |
| Aug 21, 2024 | 250.50 | 251.49 | 250.40 | 251.02 | 251.02 | 1,200 |
| Aug 20, 2024 | 249.38 | 250.07 | 248.93 | 248.93 | 248.93 | 100 |
| Aug 19, 2024 | 245.66 | 249.51 | 244.86 | 245.79 | 245.79 | 1,100 |
| Aug 16, 2024 | 242.39 | 247.65 | 242.39 | 242.71 | 242.71 | 500 |
| Aug 15, 2024 | 243.00 | 244.00 | 241.29 | 243.06 | 243.06 | 1,200 |
| Aug 14, 2024 | 240.01 | 241.00 | 240.01 | 241.00 | 241.00 | 100 |
| Aug 13, 2024 | 233.76 | 237.03 | 233.76 | 237.03 | 237.03 | 400 |
| Aug 12, 2024 | 229.10 | 237.57 | 229.10 | 230.83 | 230.83 | 300 |
| Aug 9, 2024 | 231.06 | 232.02 | 228.24 | 230.10 | 230.10 | 3,500 |
| Aug 8, 2024 | 235.29 | 235.29 | 226.72 | 228.67 | 228.67 | 300 |
| Aug 7, 2024 | 228.59 | 228.85 | 224.74 | 227.81 | 227.81 | 1,000 |
| Aug 6, 2024 | 216.19 | 222.45 | 216.19 | 220.33 | 220.33 | 16,800 |
| Aug 5, 2024 | 220.30 | 222.07 | 215.55 | 219.45 | 219.45 | 100 |
| Aug 2, 2024 | 225.00 | 228.49 | 220.30 | 222.33 | 222.33 | 2,100 |
| Aug 1, 2024 | 239.00 | 239.00 | 229.00 | 229.84 | 229.84 | 20,600 |
| Jul 31, 2024 | 241.82 | 248.50 | 240.76 | 248.50 | 248.50 | 1,400 |
| Jul 30, 2024 | 239.62 | 241.67 | 233.99 | 234.70 | 234.70 | 300 |
| Jul 29, 2024 | 239.48 | 240.45 | 239.48 | 240.45 | 240.45 | 100 |
| Jul 26, 2024 | 236.65 | 240.67 | 236.65 | 240.67 | 240.67 | 2,900 |
| Jul 25, 2024 | 231.00 | 240.00 | 230.11 | 233.50 | 233.50 | 400 |
| Jul 24, 2024 | 245.00 | 248.48 | 243.43 | 248.48 | 248.48 | 100 |
| Jul 23, 2024 | 248.05 | 259.60 | 247.41 | 247.73 | 247.73 | 1,900 |
| Jul 22, 2024 | 258.93 | 258.93 | 246.21 | 248.00 | 248.00 | 400 |
| Jul 19, 2024 | 242.33 | 242.33 | 242.33 | 242.33 | 242.33 | 100 |
| Jul 18, 2024 | 244.06 | 245.58 | 240.00 | 243.00 | 243.00 | 100 |
| Jul 17, 2024 | 253.91 | 253.91 | 246.83 | 246.83 | 246.83 | 300 |
| Jul 16, 2024 | 260.35 | 260.35 | 250.80 | 259.50 | 259.50 | 2,600 |
| Jul 15, 2024 | 260.18 | 260.18 | 253.33 | 256.63 | 256.63 | 1,100 |
| Jul 12, 2024 | 254.21 | 258.44 | 252.83 | 256.19 | 256.19 | 400 |
| Jul 11, 2024 | 253.56 | 253.56 | 249.00 | 250.00 | 250.00 | 100 |
| Jul 10, 2024 | 247.50 | 250.00 | 246.00 | 246.17 | 246.17 | 300 |
| Jul 9, 2024 | 247.00 | 249.55 | 242.30 | 242.30 | 242.30 | 19,800 |
| Jul 8, 2024 | 248.93 | 250.00 | 247.60 | 247.60 | 247.60 | 200 |
| Jul 5, 2024 | 247.47 | 249.01 | 245.05 | 245.05 | 245.05 | 300 |
| Jul 3, 2024 | 245.65 | 250.00 | 245.65 | 245.86 | 245.86 | 100 |
| Jul 2, 2024 | 246.28 | 248.50 | 240.00 | 242.40 | 242.40 | 300 |
| Jul 1, 2024 | 247.50 | 248.80 | 241.39 | 241.39 | 241.39 | 700 |
| Jun 28, 2024 | 239.75 | 247.30 | 239.75 | 242.55 | 242.55 | 500 |
| Jun 27, 2024 | 245.54 | 248.25 | 244.92 | 246.79 | 246.79 | 21,700 |
| Jun 26, 2024 | 245.60 | 249.32 | 243.59 | 243.59 | 243.59 | 100 |
| Jun 25, 2024 | 251.00 | 251.00 | 240.56 | 249.26 | 249.26 | 200 |
| Jun 24, 2024 | 253.20 | 253.20 | 241.85 | 241.85 | 241.85 | 400 |
| Jun 21, 2024 | 242.00 | 251.50 | 239.67 | 251.50 | 251.50 | 700 |
| Jun 20, 2024 | 250.03 | 252.28 | 243.45 | 244.00 | 244.00 | 1,300 |
| Jun 18, 2024 | 247.50 | 250.03 | 243.54 | 244.93 | 244.93 | 1,600 |
| Jun 17, 2024 | 242.70 | 243.91 | 237.57 | 240.94 | 240.94 | 400 |
| Jun 14, 2024 | 243.52 | 243.52 | 235.11 | 236.50 | 236.50 | 2,500 |
| Jun 13, 2024 | 253.35 | 255.30 | 245.88 | 245.88 | 245.88 | 200 |
| Jun 12, 2024 | 255.00 | 259.00 | 254.95 | 259.00 | 259.00 | 700 |
| Jun 11, 2024 | 241.22 | 243.50 | 241.11 | 242.63 | 242.63 | 500 |
| Jun 10, 2024 | 252.20 | 252.20 | 242.00 | 250.00 | 250.00 | 300 |
| Jun 7, 2024 | 246.00 | 249.00 | 243.33 | 248.94 | 248.94 | 100 |
| Jun 6, 2024 | 252.29 | 255.00 | 248.04 | 249.51 | 249.51 | 5,500 |
| Jun 5, 2024 | 245.76 | 254.96 | 245.76 | 248.02 | 248.02 | 200 |
| Jun 4, 2024 | 244.28 | 249.09 | 243.24 | 243.24 | 243.24 | 100 |
| Jun 3, 2024 | 246.23 | 253.55 | 245.30 | 245.30 | 245.30 | 300 |
| May 31, 2024 | 248.99 | 255.00 | 245.11 | 245.11 | 245.11 | 104,200 |
| May 30, 2024 | 245.45 | 256.29 | 245.45 | 248.16 | 248.16 | 200 |
| May 29, 2024 | 244.48 | 255.90 | 244.48 | 247.00 | 247.00 | 500 |
| May 28, 2024 | 3.801 Dividend | |||||
| May 28, 2024 | 260.00 | 262.00 | 252.00 | 254.49 | 254.49 | 1,300 |
| May 24, 2024 | 257.50 | 259.70 | 256.41 | 259.47 | 255.67 | 200 |
| May 23, 2024 | 260.00 | 260.00 | 253.71 | 257.11 | 253.34 | 9,000 |
| May 22, 2024 | 253.27 | 258.52 | 251.50 | 251.50 | 247.82 | 500 |
| May 21, 2024 | 254.19 | 254.19 | 250.72 | 254.00 | 250.28 | 1,500 |
| May 20, 2024 | 250.67 | 253.69 | 250.67 | 253.69 | 249.97 | 600 |
| May 17, 2024 | 250.79 | 253.08 | 248.75 | 248.75 | 245.11 | 2,200 |
| May 16, 2024 | 253.53 | 258.79 | 252.66 | 252.66 | 248.96 | 500 |
| May 15, 2024 | 254.40 | 261.92 | 254.40 | 257.55 | 253.78 | 500 |
| May 14, 2024 | 253.52 | 257.65 | 251.82 | 257.55 | 253.78 | 800 |
| May 13, 2024 | 251.47 | 256.00 | 251.47 | 255.90 | 252.15 | 1,500 |
| May 10, 2024 | 251.53 | 251.70 | 250.00 | 251.47 | 247.79 | 600 |
| May 9, 2024 | 244.50 | 250.15 | 244.50 | 247.30 | 243.68 | 600 |
| May 8, 2024 | 242.25 | 244.50 | 242.25 | 244.00 | 240.43 | 800 |
Related Tickers
JGHAF Jungheinrich Aktiengesellschaft
36.86
0.00%
0XXT.IL Atlas Copco AB (publ)
150.90
+0.93%
0HC0.IL Sandvik AB (publ)
204.60
+0.97%
0EXP.IL Jungheinrich Aktiengesellschaft
33.70
+1.29%
DANm.XC
JUN3.F Jungheinrich Aktiengesellschaft
33.28
+0.30%
VWSB.DU Vestas Wind Systems A/S
12.58
+1.66%
TREL-B.ST Trelleborg AB (publ)
343.50
+2.17%
SMAWF Siemens Aktiengesellschaft
240.15
+1.33%
KRN.DE Krones AG
135.00
+2.12%