Schneider Electric Historical Data - SU

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Schneider Electric SE SU Euronext Ordinary Share FR0000121972
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.14 -0.16% 87.46 87.52 86.38 87.34 87.60 21:00:44
more quote information »

SU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week86.6087.9086.1687.191,106,9720.860.99%
1 Month81.5487.9081.1884.541,249,5775.927.26%
3 Months73.0287.9072.4480.101,236,41614.4419.78%
6 Months71.3287.9069.8077.411,271,33316.1422.63%
1 Year63.1087.9057.5471.411,378,80924.3638.61%
3 Years63.5087.9057.5470.041,411,13423.9637.73%
5 Years61.5687.9045.31564.851,606,39825.9042.07%

SU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 87.46 -0.14 -0.16% 87.34 87.52 86.38 1,035,434
Nov 12 2019 87.60 0.54 0.62% 87.56 87.90 87.20 1,024,013
Nov 11 2019 87.06 -0.40 -0.46% 87.06 87.64 87.00 689,420
Nov 08 2019 87.46 0.38 0.44% 86.46 87.46 86.16 1,395,495
Nov 07 2019 87.08 0.40 0.46% 86.70 87.56 86.64 1,367,950
Nov 06 2019 86.68 0.06 0.07% 86.60 87.24 86.30 1,057,984
Nov 05 2019 86.62 0.98 1.14% 85.60 86.66 85.58 1,075,895
Nov 04 2019 85.64 1.52 1.81% 84.36 85.96 84.36 1,220,604
Nov 01 2019 84.12 0.86 1.03% 83.52 84.36 83.28 759,560
Oct 31 2019 83.26 -0.66 -0.79% 84.26 84.28 82.68 1,391,268
Oct 30 2019 83.92 -1.08 -1.27% 84.58 85.18 83.22 1,331,420
Oct 29 2019 85.00 0.00 0.0% 84.44 85.46 84.40 1,089,441
Oct 28 2019 85.00 1.14 1.36% 83.68 85.36 83.50 1,246,235
Oct 25 2019 83.86 0.06 0.07% 83.52 84.30 83.06 1,311,482
Oct 24 2019 83.80 -0.36 -0.43% 84.50 85.00 83.04 1,527,241
Oct 23 2019 84.16 0.24 0.29% 83.22 84.18 82.44 1,386,076
Oct 22 2019 83.92 0.64 0.77% 83.20 84.42 83.20 1,371,958
Oct 21 2019 83.28 1.50 1.83% 81.82 83.56 81.62 1,425,477
Oct 18 2019 81.78 -0.42 -0.51% 81.84 82.42 81.26 1,647,453
Oct 17 2019 82.20 0.42 0.51% 81.74 82.98 81.36 1,643,420
Oct 16 2019 81.78 0.42 0.52% 81.54 82.02 81.18 1,029,147
Oct 15 2019 81.36 1.04 1.29% 80.92 81.94 80.68 1,375,216
Oct 14 2019 80.32 -0.44 -0.54% 80.36 80.40 79.64 1,080,167
See More Historical Prices »
Your Recent History
EU
SU
Schneider ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191114 04:49:03