SU

Schneider Electric Historical Data

SU Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 151.24 -0.34 -0.22% 152.20 153.98 150.18 1,177,445
Nov 26 2021 151.58 -5.14 -3.28% 151.54 153.98 149.30 1,549,391
Nov 25 2021 156.72 0.56 0.36% 156.92 157.88 155.48 504,577
Nov 24 2021 156.16 -3.74 -2.34% 159.58 160.60 155.84 1,116,989
Nov 23 2021 159.90 -2.20 -1.36% 161.14 162.14 158.66 769,311
Nov 22 2021 162.10 0.68 0.42% 162.28 163.44 161.82 747,486
Nov 19 2021 161.42 1.76 1.1% 159.74 161.98 159.68 1,627,109
Nov 18 2021 159.66 1.04 0.66% 159.18 160.62 158.86 756,332
Nov 17 2021 158.62 2.74 1.76% 156.38 159.28 155.94 886,455
Nov 16 2021 155.88 -0.36 -0.23% 156.50 156.52 154.90 881,105
Nov 15 2021 156.24 0.22 0.14% 156.02 156.32 154.96 503,253
Nov 12 2021 156.02 1.20 0.78% 154.82 156.14 153.74 518,158
Nov 11 2021 154.82 0.84 0.55% 153.92 154.86 153.30 576,680
Nov 10 2021 153.98 -0.30 -0.19% 154.02 154.08 151.92 809,946
Nov 09 2021 154.28 -0.28 -0.18% 154.32 155.00 153.54 684,152
Nov 08 2021 154.56 1.36 0.89% 152.90 154.82 152.88 580,285
Nov 05 2021 153.20 -0.68 -0.44% 153.42 153.62 151.98 780,751
Nov 04 2021 153.88 1.36 0.89% 153.86 154.42 152.04 778,073
Nov 03 2021 152.52 2.32 1.54% 150.58 153.58 150.30 966,342
Nov 02 2021 150.20 1.16 0.78% 149.34 150.62 148.44 552,494
Nov 01 2021 149.04 0.14 0.09% 149.94 150.54 148.82 522,347
Oct 29 2021 148.90 0.00 +0.00% 148.00 148.96 144.98 0.00
Oct 29 2021 148.90 0.00 0.0% 148.00 148.96 144.98 1,060,648
Oct 28 2021 148.90 2.62 1.79% 146.54 148.98 145.42 919,019
Oct 27 2021 146.28 3.44 2.41% 150.94 150.94 145.26 1,117,110
Oct 26 2021 142.84 2.24 1.59% 140.86 143.22 140.58 626,900
Oct 25 2021 140.60 -1.20 -0.85% 142.46 142.46 139.86 614,715
Oct 22 2021 141.80 1.28 0.91% 140.82 142.58 139.86 699,019
Oct 21 2021 140.52 -2.26 -1.58% 141.44 141.74 139.94 740,806
Oct 20 2021 142.78 -0.12 -0.08% 141.98 143.24 141.60 644,857
Oct 19 2021 142.90 0.36 0.25% 143.10 143.34 142.22 738,032
Oct 18 2021 142.54 -1.74 -1.21% 142.98 143.78 142.12 638,284
Oct 15 2021 144.28 0.12 0.08% 145.00 145.10 143.62 1,003,641
Oct 14 2021 144.16 3.58 2.55% 142.36 144.16 141.50 951,139
Oct 13 2021 140.58 -16.66 -10.6% 138.46 140.62 137.54 675,796
Oct 12 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Oct 11 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Oct 08 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Oct 07 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Oct 06 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Oct 05 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Oct 04 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Oct 01 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Sep 30 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Sep 29 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Sep 28 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Sep 27 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Sep 24 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Sep 23 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Sep 22 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Sep 21 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Sep 20 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Sep 17 2021 157.24 0.00 0.0% 157.24 157.24 157.24 0.00
Sep 16 2021 157.24 3.84 2.5% 154.54 158.00 154.28 1,022,003
Sep 15 2021 153.40 -1.26 -0.81% 154.34 154.76 153.04 857,761
Sep 14 2021 154.66 1.20 0.78% 154.06 155.06 153.12 638,470
Sep 13 2021 153.46 0.46 0.3% 153.40 154.50 153.28 529,234
Sep 10 2021 153.00 1.30 0.86% 152.78 153.52 151.84 646,600
Sep 09 2021 151.70 1.02 0.68% 150.00 152.50 149.86 720,654
Sep 08 2021 150.68 -3.72 -2.41% 153.36 153.36 149.70 1,159,386
Sep 07 2021 154.40 -0.22 -0.14% 154.00 154.96 153.24 522,261
Sep 06 2021 154.62 0.74 0.48% 154.00 154.62 153.64 472,456
Sep 03 2021 153.88 -0.52 -0.34% 153.90 154.42 152.54 672,546
Sep 02 2021 154.40 1.34 0.88% 153.00 154.70 152.68 548,234
Sep 01 2021 153.06 1.76 1.16% 153.38 153.52 151.52 822,688
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:20211130 00:56:06