Stuttgart - Delayed Quote EUR

Schneider Electric SE (SND.SG)

219.00
-1.75
(-0.79%)
As of 11:30:08 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 2025221.00221.00218.55219.00219.0030
May 14, 2025219.60220.90217.25220.75220.75260
May 13, 2025 3.9 Dividend
May 13, 2025216.90220.00214.80219.40219.40400
May 12, 2025218.90225.80216.65218.15214.25721
May 9, 2025216.50217.25214.60215.15211.30581
May 8, 2025213.50217.20212.10216.30212.43334
May 7, 2025212.80213.85210.70212.20208.41229
May 6, 2025212.25212.70210.25212.25208.46610
May 5, 2025213.60215.40212.50212.70208.903,197
May 2, 2025207.60216.75207.60216.45212.58575
Apr 30, 2025203.05206.00200.85204.85201.19345
Apr 29, 2025208.75210.25200.10203.35199.71906
Apr 28, 2025220.05220.05204.00205.05201.381,638
Apr 25, 2025215.20219.15215.05219.05215.13272
Apr 24, 2025210.25213.55207.20213.55209.73337
Apr 23, 2025202.85213.35202.15209.65205.90999
Apr 22, 2025203.50203.50196.72201.05197.46438
Apr 17, 2025210.80211.20204.05205.75202.07540
Apr 16, 2025206.65206.65202.25204.15200.50184
Apr 15, 2025203.95210.15203.95209.70205.951,102
Apr 14, 2025203.10205.65200.40205.25201.58779
Apr 11, 2025199.30201.10191.50200.95197.36462
Apr 10, 2025208.20209.55193.74197.30193.77539
Apr 9, 2025186.28214.10184.42207.95204.23652
Apr 8, 2025193.08196.00186.22186.22182.891,562
Apr 7, 2025180.56193.96173.20190.82187.411,818
Apr 4, 2025203.10203.40185.98188.18184.821,007
Apr 3, 2025209.35210.30202.15203.55199.91629
Apr 2, 2025215.70219.15211.90214.30210.47881
Apr 1, 2025213.30216.25212.20215.55211.70280
Mar 31, 2025215.35215.70210.50212.10208.31404
Mar 28, 2025223.70223.95216.70217.20213.32646
Mar 27, 2025227.00227.00222.80225.20221.17333
Mar 26, 2025230.05236.20227.20227.65223.581,088
Mar 25, 2025230.05234.75229.00234.65230.46589
Mar 24, 2025234.25234.35230.55233.10228.93290
Mar 21, 2025236.95236.95230.85232.55228.39466
Mar 20, 2025243.25243.25236.35236.80232.57548
Mar 19, 2025237.35243.25236.40242.85238.51358
Mar 18, 2025232.45235.65231.60234.65230.46484
Mar 17, 2025230.70233.90226.45233.75229.57434
Mar 14, 2025225.90229.40224.05229.00224.91690
Mar 13, 2025231.75235.10223.65224.50220.491,405
Mar 12, 2025219.85230.30219.80228.50224.41285
Mar 11, 2025219.85226.30219.80224.20220.19668
Mar 10, 2025226.75226.75216.80218.30214.40209
Mar 7, 2025220.00228.00219.95228.00223.921,111
Mar 6, 2025231.50231.50219.50221.40217.44193
Mar 5, 2025222.95229.80222.95229.20225.101,820
Mar 4, 2025227.55227.80214.35221.50217.541,475
Mar 3, 2025233.85235.30228.25228.25224.17849
Feb 28, 2025232.90236.05230.00232.90228.741,260
Feb 27, 2025238.20240.70233.25233.25229.08807
Feb 26, 2025240.65241.60229.55238.05233.79996
Feb 25, 2025240.65241.60229.55233.20229.031,321
Feb 24, 2025256.50257.30239.60241.40237.081,855
Feb 21, 2025256.35260.15255.00255.85251.28261
Feb 20, 2025257.15263.20252.20254.95250.39530
Feb 19, 2025252.60252.85246.60247.85243.42314
Feb 18, 2025244.55253.65244.55252.55248.04384
Feb 17, 2025248.50248.50244.15244.60240.23322
Feb 14, 2025244.30248.55243.50248.55244.11352
Feb 13, 2025242.10247.20239.10243.45239.10859
Feb 12, 2025245.05246.75237.80240.75236.45927
Feb 11, 2025243.80245.80241.55245.20240.82384
Feb 10, 2025237.45243.95237.45243.90239.54262
Feb 7, 2025240.05240.30236.00236.50232.27499
Feb 6, 2025235.55240.30234.20239.65235.37371
Feb 5, 2025237.30238.15233.25236.90232.66342
Feb 4, 2025238.20240.25236.40238.35234.09303
Feb 3, 2025239.80240.35236.30237.75233.50215
Jan 31, 2025241.80250.65241.75243.85239.49478
Jan 30, 2025238.15244.40238.15241.65237.33333
Jan 29, 2025233.00239.95233.00236.50232.27704
Jan 28, 2025265.95265.95227.80230.10225.992,301
Jan 27, 2025265.95265.95242.60247.20242.784,882
Jan 24, 2025273.50273.80270.05270.05265.22634
Jan 23, 2025273.10273.15268.55272.65267.78547
Jan 22, 2025264.60272.40264.60270.70265.86821
Jan 21, 2025260.15263.65259.85263.55258.84399
Jan 20, 2025261.15261.20258.90260.85256.19754
Jan 17, 2025254.50259.65254.50259.05254.42643
Jan 16, 2025254.20256.90252.90254.15249.611,275
Jan 15, 2025250.85254.30249.55252.35247.84220
Jan 14, 2025249.65251.20249.30250.30245.831,709
Jan 13, 2025247.60249.05244.75249.05244.603,766
Jan 10, 2025256.75256.75249.75250.60246.12335
Jan 9, 2025250.85257.10250.00257.10252.503,342
Jan 8, 2025254.00254.65250.35251.65247.15217
Jan 7, 2025251.30255.40251.00254.40249.85128
Jan 6, 2025241.15252.50241.15251.30246.81190
Jan 3, 2025240.80241.25239.80240.80236.50418
Jan 2, 2025242.35242.80237.25240.80236.50308
Dec 30, 2024240.30241.10239.30239.65235.3758
Dec 27, 2024239.80241.05238.70240.50236.2074
Dec 23, 2024239.80240.70238.50240.70236.40234
Dec 20, 2024240.00240.70236.50239.50235.22427
Dec 19, 2024244.70245.25239.90241.30236.99370
Dec 18, 2024246.25248.95244.45245.20240.82306
Dec 17, 2024243.80247.35243.60246.25241.85154
Dec 16, 2024243.80246.25243.60245.40241.01196
Dec 13, 2024248.35248.35243.65244.55240.18440
Dec 12, 2024248.05248.05244.90245.00240.62581
Dec 11, 2024241.25248.45241.25247.85243.42210
Dec 10, 2024246.85248.80242.15242.50238.16190
Dec 9, 2024251.70253.30246.95246.95242.54385
Dec 6, 2024248.60252.85246.60251.70247.20450
Dec 5, 2024248.40249.95248.15249.00244.55225
Dec 4, 2024242.90252.20242.75248.40243.96359
Dec 3, 2024243.25246.40241.50244.05239.69304
Dec 2, 2024241.10243.70239.20243.55239.20433
Nov 29, 2024238.85244.15238.85243.20238.85335
Nov 28, 2024238.75240.80238.25239.35235.07250
Nov 27, 2024238.65239.00235.80237.60233.35698
Nov 26, 2024240.60241.25238.45238.90234.63354
Nov 25, 2024242.65244.25240.35240.65236.35761
Nov 22, 2024240.20243.00237.40241.50237.18365
Nov 21, 2024237.75240.60235.25240.10235.81174
Nov 20, 2024239.50242.00236.65237.65233.4085
Nov 19, 2024238.40240.95234.30238.45234.19668
Nov 18, 2024242.55242.55237.95237.95233.70382
Nov 15, 2024244.05245.70241.50242.65238.31210
Nov 14, 2024239.00245.55239.00244.95240.5768
Nov 13, 2024238.35241.75237.90241.00236.69112
Nov 12, 2024246.95247.15238.00239.50235.22167
Nov 11, 2024241.95248.95241.65248.50244.06179
Nov 8, 2024240.90243.10239.10240.65236.3530
Nov 7, 2024238.65241.75236.35241.30236.99187
Nov 6, 2024242.10247.40237.50237.75233.5040
Nov 5, 2024231.65240.40231.65239.70235.41524
Nov 4, 2024239.00239.60232.75233.20229.032,288
Nov 1, 2024238.95241.85238.80238.80234.537
Oct 31, 2024242.70242.70235.45238.50234.24630
Oct 30, 2024238.10243.35238.10241.85237.53138
Oct 29, 2024247.35247.80240.95246.40241.99164
Oct 28, 2024242.85246.60242.50246.55242.14356
Oct 25, 2024241.25243.45240.30241.45237.1316
Oct 24, 2024240.50242.40240.10240.85236.54140
Oct 23, 2024242.05242.05237.25239.15234.8750
Oct 22, 2024246.15246.15239.80242.35238.02164
Oct 21, 2024246.15246.15241.70243.50239.15104
Oct 18, 2024246.45247.10244.65246.20241.80212
Oct 17, 2024239.15248.95239.05246.70242.29415
Oct 16, 2024238.25239.70237.25238.85234.583,112
Oct 15, 2024243.75245.25237.45239.55235.27931
Oct 14, 2024241.55244.10241.25243.90239.54496
Oct 11, 2024238.95242.05238.40241.25236.941,035
Oct 10, 2024241.10241.55237.35239.40235.12384
Oct 9, 2024239.50242.70237.75242.45238.12754
Oct 8, 2024232.95239.20232.50239.20234.92231
Oct 7, 2024236.35238.20233.20235.00230.80170
Oct 4, 2024233.35236.90232.20236.65232.42160
Oct 3, 2024235.85235.85231.85233.30229.13-
Oct 2, 2024234.50237.65234.35236.95232.71352
Oct 1, 2024236.90240.00234.05236.25232.03202
Sep 30, 2024238.90239.90236.00236.65232.422,759
Sep 27, 2024245.35245.35238.00238.50234.24167
Sep 26, 2024244.10247.35243.65246.00241.60248
Sep 25, 2024238.30242.15237.90241.10236.79380
Sep 24, 2024240.05241.90237.55240.05235.76408
Sep 23, 2024234.40239.35233.05239.00234.73284
Sep 20, 2024236.95239.35233.55234.25230.06188
Sep 19, 2024231.30238.75231.05237.85233.6084
Sep 18, 2024230.30230.75227.80229.70225.59316
Sep 17, 2024228.25230.85227.80229.70225.59397
Sep 16, 2024226.55228.70225.80228.05223.97650
Sep 13, 2024226.80227.90224.55226.75222.70352
Sep 12, 2024223.50227.35223.10226.90222.84708
Sep 11, 2024220.50222.80218.80222.80218.82870
Sep 10, 2024219.05220.85218.65220.50216.56230
Sep 9, 2024214.25220.45214.10219.65215.72104
Sep 6, 2024219.55221.60213.85213.85210.032,126
Sep 5, 2024224.15224.65219.70220.20216.26124
Sep 4, 2024225.40225.75222.75224.55220.54441
Sep 3, 2024230.80232.40225.70225.70221.67233
Sep 2, 2024230.05231.10226.40231.05226.9285
Aug 30, 2024230.00230.80229.00229.80225.69149
Aug 29, 2024226.25230.35226.25229.40225.30145
Aug 28, 2024226.15230.20225.90226.55222.50242
Aug 27, 2024226.15226.40223.95226.10222.06211
Aug 26, 2024226.15227.50225.55225.85221.81234
Aug 23, 2024225.35227.60225.35226.55222.5034
Aug 22, 2024224.95227.50224.65224.65220.63178
Aug 21, 2024224.60225.90224.35224.95220.931,930
Aug 20, 2024223.80225.45223.60224.25220.24609
Aug 19, 2024221.35224.00220.65223.70219.70424
Aug 16, 2024221.85222.45220.90221.65217.69563
Aug 15, 2024218.85222.05217.15221.50217.54427
Aug 14, 2024215.45218.75215.30217.65213.76429
Aug 13, 2024211.45215.45211.45215.15211.30423
Aug 12, 2024212.00212.10209.10210.90207.13188
Aug 9, 2024208.35212.65208.35210.50206.74424
Aug 8, 2024207.45209.50205.40209.15205.41546
Aug 7, 2024203.55209.80203.55205.50201.83502
Aug 6, 2024204.35205.25198.70203.45199.81548
Aug 5, 2024200.05202.55191.62200.20196.621,717
Aug 2, 2024210.20210.70201.80204.30200.651,047
Aug 1, 2024222.65222.65212.20212.45208.65403
Jul 31, 2024220.00225.15219.00222.95218.968
Jul 30, 2024219.30220.00215.65215.75211.89100
Jul 29, 2024219.95221.35218.15219.45215.53291
Jul 26, 2024217.35220.00214.85220.00216.07100
Jul 25, 2024223.15223.85211.80215.45211.60429
Jul 24, 2024228.10229.55224.75224.75220.73110
Jul 23, 2024227.70229.95227.05229.20225.10130
Jul 22, 2024224.50228.05223.15228.05223.97594
Jul 19, 2024221.40223.80219.80223.05219.06120
Jul 18, 2024229.20229.75218.65220.75216.807,414
Jul 17, 2024231.05231.35227.00227.15223.0988
Jul 16, 2024231.65232.40229.05232.40228.25142
Jul 15, 2024234.55235.45231.15232.30228.15259
Jul 12, 2024230.15237.20229.85234.60230.412,498
Jul 11, 2024228.50229.95227.15229.60225.5040
Jul 10, 2024225.00228.60224.55228.60224.51280
Jul 9, 2024228.50228.50223.80224.75220.7350
Jul 8, 2024226.95231.05226.90228.90224.81300
Jul 5, 2024230.55231.80227.20228.05223.97221
Jul 4, 2024229.20230.95228.95230.55226.43174
Jul 3, 2024226.10230.20225.80228.85224.76206
Jul 2, 2024224.95225.80221.95225.15221.12259
Jul 1, 2024227.55229.15224.20225.75221.71529
Jun 28, 2024226.50226.75222.80224.80220.78162
Jun 27, 2024228.10228.20226.10226.95222.89314
Jun 26, 2024228.90229.35225.80227.95223.871,297
Jun 25, 2024226.00227.35224.35227.05222.99158
Jun 24, 2024227.10229.00226.15226.40222.35391
Jun 21, 2024228.95228.95224.70226.70222.6547
Jun 20, 2024226.55229.70226.35229.15225.05308
Jun 19, 2024228.40228.40225.10226.60222.5565
Jun 18, 2024226.20228.30224.85228.15224.07308
Jun 17, 2024221.90224.25220.65224.20220.19608
Jun 14, 2024230.20230.25219.10220.80216.85105
Jun 13, 2024235.95236.50227.30229.95225.841,042
Jun 12, 2024226.40236.85226.20235.55231.34534
Jun 11, 2024228.80230.70225.15226.05222.01274
Jun 10, 2024226.50228.45223.95227.80223.73140
Jun 7, 2024228.50229.10224.05226.75222.70274
Jun 6, 2024228.15231.55226.55228.25224.17351
Jun 5, 2024224.55230.05224.50229.35225.25206
Jun 4, 2024226.25226.25223.05225.60221.57173
Jun 3, 2024229.60230.50225.60226.45222.40490
May 31, 2024229.20229.50225.00227.85223.78260
May 30, 2024226.75229.60226.45229.30225.20-
May 29, 2024232.90232.90226.80227.75223.68157
May 28, 2024 3.5 Dividend
May 28, 2024235.20236.25231.10232.70228.5460
May 27, 2024238.05238.60236.40237.75230.06122
May 24, 2024234.60238.95233.05237.60229.92116
May 23, 2024234.15237.75233.90234.50226.92200
May 22, 2024231.95234.25231.80233.05225.5160
May 21, 2024231.40232.85229.75231.40223.9230
May 20, 2024229.25232.05229.05231.70224.21-
May 17, 2024232.80233.05227.70229.15221.74240
May 16, 2024237.90237.90232.40233.20225.66671
May 15, 2024234.35237.85233.80237.85230.16321