Schneider Electric SE (PK) (SBGSY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.85 | 7.8109149929 | 49.29 | 53.3 | 49.08 | 115999 | 50.64092307 | DR |
| 4 | 2.56 | 5.06128904705 | 50.58 | 53.3 | 47.39 | 156011 | 49.93547314 | DR |
| 12 | 4.425 | 9.08344452427 | 48.715 | 53.3 | 43.07 | 197084 | 48.27690344 | DR |
| 26 | 6.48 | 13.8876982426 | 46.66 | 53.3 | 43.07 | 218039 | 47.6516537 | DR |
| 52 | 20.02 | 60.4468599034 | 33.12 | 53.3 | 29.1 | 281936 | 40.96068456 | DR |
| 156 | 18.36 | 52.7889591719 | 34.78 | 53.3 | 21.37 | 308118 | 33.51194194 | DR |
| 260 | 35.28 | 197.536394177 | 17.86 | 53.3 | 13.4915 | 271622 | 30.20689249 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 53.14 | 2.1 | 4.11 | 52.55 | 53.3 | 52.424 | 115670 |
| 1726694460 | 51.04 | 0.02 | 0.03 | 50.85 | 51.76 | 50.635 | 121574 |
| 1726608240 | 51.025 | 0.27 | 0.54 | 51.17 | 51.32 | 50.93 | 134439 |
| 1726521720 | 50.75 | 0.56 | 1.12 | 50.33 | 50.8 | 50.22 | 89247 |
| 1726262940 | 50.19 | 0.03 | 0.07 | 50.02 | 50.46 | 49.86 | 119344 |
| 1726176540 | 50.155 | 1.08 | 2.19 | 49.29 | 50.21 | 49.08 | 115393 |
| 1726090140 | 49.08 | 0.46 | 0.95 | 48.81 | 49.19 | 47.93 | 149704 |
| 1726003500 | 48.62 | 0.2 | 0.41 | 48.54 | 48.66 | 48.11 | 177465 |
| 1725917160 | 48.42 | 0.97 | 2.04 | 48.34 | 48.616 | 48.12 | 116960 |
| 1725658020 | 47.45 | -1.46 | -2.99 | 48.8201 | 49.21 | 47.39 | 151541 |
| 1725571440 | 48.91 | -0.79 | -1.59 | 48.94 | 49.2318 | 48.5601 | 128031 |
| 1725485040 | 49.7 | 0.01 | 0.02 | 49.7 | 49.93 | 49.46 | 106097 |
| 1725398880 | 49.69 | -1.07 | -2.11 | 51.1 | 51.12 | 49.67 | 132795 |
| 1725053340 | 50.76 | 0.08 | 0.16 | 50.89 | 51.108 | 50.46 | 118008 |
| 1724966400 | 50.68 | 0.29 | 0.58 | 50.91 | 51.2 | 50.65 | 156769 |
| 1724880360 | 50.39 | -0.04 | -0.08 | 50.91 | 50.91 | 50.12 | 127454 |
| 1724794080 | 50.43 | 0.08 | 0.16 | 50.19 | 50.6075 | 50.02 | 572021 |
| 1724707740 | 50.35 | -0.42 | -0.83 | 50.56 | 50.595 | 50.29 | 189579 |
| 1724448480 | 50.77 | 1 | 2.01 | 50.15 | 50.8 | 50.066 | 104375 |
| 1724362140 | 49.77 | -0.53 | -1.05 | 50.58 | 50.61 | 49.77 | 153419 |
| 1724275380 | 50.3 | 0.49 | 0.98 | 50 | 50.44 | 49.92 | 130165 |
| 1724188800 | 49.81 | 0.29 | 0.59 | 49.81 | 50.02 | 49.6 | 324989 |
| 1724102880 | 49.52 | 0.72 | 1.48 | 49.07 | 49.54 | 49.06 | 162617 |
| 1723843740 | 48.8 | 0.27 | 0.57 | 48.6801 | 48.87 | 48.54 | 157628 |
| 1723756860 | 48.525 | 0.48 | 0.99 | 48.35 | 48.71 | 48.2075 | 99478 |
| 1723670820 | 48.05 | 0.72 | 1.52 | 47.77 | 48.095 | 47.675 | 172612 |
| 1723584360 | 47.33 | 1.34 | 2.91 | 46.84 | 47.4 | 46.82 | 190050 |
| 1723497900 | 45.99 | 0.01 | 0.02 | 46.05 | 46.27 | 45.59 | 253414 |
| 1723238400 | 45.98 | 0.28 | 0.61 | 45.64 | 46.075 | 45.64 | 133050 |
| 1723152000 | 45.7 | 0.77 | 1.71 | 45.51 | 45.7695 | 45.09 | 183857 |
| 1723065720 | 44.93 | 0.48 | 1.07 | 45.44 | 45.854 | 44.87 | 315014 |
| 1722979800 | 44.455 | 0.45 | 1.03 | 43.54 | 44.67 | 43.39 | 431149 |
| 1722893340 | 44 | -0.54 | -1.21 | 43.17 | 44.39 | 43.07 | 648657 |
| 1722634140 | 44.54 | -1.33 | -2.89 | 44.54 | 44.8 | 44.05 | 233745 |
| 1722547620 | 45.8666 | -2.29 | -4.76 | 46.74 | 47.1 | 45.66 | 205410 |
| 1722461340 | 48.16 | 1.45 | 3.10 | 47.95 | 48.5 | 47.855 | 183138 |
| 1722374820 | 46.71 | -0.72 | -1.52 | 47.51 | 47.51 | 46.56 | 203780 |
| 1722288180 | 47.43 | -0.4 | -0.84 | 47.37 | 47.66 | 47.04 | 199799 |
| 1722029100 | 47.83 | 1.21 | 2.60 | 47.34 | 47.86 | 47.27 | 153491 |
| 1721942400 | 46.62 | -2.09 | -4.29 | 46.395 | 47.26 | 45.845 | 260292 |
| 1721856480 | 48.71 | -0.89 | -1.79 | 48.91 | 49.26 | 48.6 | 179759 |
| 1721770140 | 49.6 | 0.03 | 0.06 | 49.4 | 49.8699 | 49.364 | 136468 |
| 1721683740 | 49.57 | 0.99 | 2.04 | 49.28 | 49.58 | 49.08 | 206359 |
| 1721424180 | 48.58 | 0.55 | 1.15 | 48.57 | 48.75 | 48.3634 | 147762 |
| 1721337960 | 48.03 | -1.83 | -3.67 | 48.81 | 49.005 | 47.9 | 206100 |
| 1721251320 | 49.86 | -0.89 | -1.75 | 50.01 | 50.28 | 49.64 | 196153 |
| 1721164920 | 50.75 | 0.36 | 0.71 | 50.06 | 50.75 | 50.045 | 133603 |
| 1721078940 | 50.39 | -0.63 | -1.23 | 50.89 | 50.89 | 50.38 | 249602 |
| 1720819200 | 51.02 | 1.23 | 2.47 | 50.34 | 51.37 | 50.34 | 261686 |
| 1720733280 | 49.79 | 0.28 | 0.57 | 49.78 | 50.0427 | 49.78 | 159396 |
| 1720646880 | 49.51 | 0.85 | 1.75 | 49.12 | 49.51 | 48.97 | 224735 |
| 1720560540 | 48.66 | -0.71 | -1.44 | 49.16 | 49.16 | 48.37 | 124889 |
| 1720473600 | 49.37 | -0.09 | -0.18 | 49.72 | 49.86 | 49.37 | 147784 |
| 1720214640 | 49.46 | -0.09 | -0.18 | 50.0099 | 50.01 | 48.454135 | 130646 |
| 1720041000 | 49.55 | 1.17 | 2.42 | 49.51 | 49.64 | 49.275 | 126280 |
| 1719955740 | 48.38 | -0.03 | -0.06 | 48.03 | 48.47 | 47.81 | 363170 |
| 1719868980 | 48.41 | 0.27 | 0.56 | 49.03 | 49.03 | 48.17 | 151456 |
| 1719610020 | 48.14 | -0.26 | -0.54 | 48.02 | 48.34 | 47.62 | 533559 |
| 1719523200 | 48.4 | -0.12 | -0.25 | 48.715 | 48.78 | 48.32 | 149357 |
| 1719437040 | 48.52 | -0.1 | -0.21 | 48.31 | 48.68 | 48.13 | 243638 |
| 1719350880 | 48.62 | 0.19 | 0.39 | 48.21 | 48.68 | 48.15 | 233270 |
| 1719264540 | 48.43 | -0.04 | -0.08 | 48.6 | 48.9975 | 48.43 | 159050 |
| 1719005220 | 48.47 | -0.46 | -0.94 | 48.42 | 48.88 | 47.99 | 308090 |
| 1718918640 | 48.93 | -0.01 | -0.02 | 48.86 | 49.26 | 48.78 | 216999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
