SU

Schneider Electric Historical Data

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
Schneider Electric SE SU Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
4.74 4.23% 116.74 11:40:00
Open Price Low Price High Price Close Price Prev Close
113.56 113.32 117.40 116.74 112.00
more quote information »

SU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week118.00118.70110.02114.201,159,335-1.26-1.07%
1 Month125.74132.58110.02122.08969,997-9.00-7.16%
3 Months153.06156.54110.02130.78986,018-36.32-23.73%
6 Months171.68178.78110.02141.461,096,238-54.94-32.0%
1 Year135.08178.78110.02145.02964,749-18.34-13.58%
3 Years78.80178.7861.72109.701,165,25637.9448.15%
5 Years70.50178.7857.5491.171,284,18246.2465.59%

SU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 116.74 4.74 4.23% 113.56 117.40 113.32 916,725
Jun 23 2022 112.00 -0.80 -0.71% 112.46 113.82 110.16 1,003,188
Jun 22 2022 112.80 -1.72 -1.5% 112.24 113.20 110.02 1,015,323
Jun 21 2022 114.52 0.50 0.44% 115.06 116.26 113.84 638,380
Jun 20 2022 114.02 -1.76 -1.52% 116.14 116.20 112.98 884,316
Jun 17 2022 115.78 -1.60 -1.36% 118.00 118.70 114.16 2,255,469
Jun 16 2022 117.38 -2.64 -2.2% 119.54 119.62 116.52 779,335
Jun 15 2022 120.02 3.04 2.6% 118.80 120.94 117.24 1,044,176
Jun 14 2022 116.98 -2.66 -2.22% 120.32 120.34 115.70 1,184,007
Jun 13 2022 119.64 -3.86 -3.13% 122.10 122.62 119.02 1,033,336
Jun 10 2022 123.50 -3.50 -2.76% 126.08 127.52 123.26 1,112,252
Jun 09 2022 127.00 -0.72 -0.56% 126.74 127.66 124.50 1,080,217
Jun 08 2022 127.72 -2.06 -1.59% 130.54 130.66 126.52 778,427
Jun 07 2022 129.78 -1.22 -0.93% 130.36 131.02 128.34 724,886
Jun 06 2022 131.00 1.02 0.78% 130.96 132.22 130.64 592,967
Jun 03 2022 129.98 -0.82 -0.63% 131.76 131.88 129.42 463,270
Jun 02 2022 130.80 3.24 2.54% 127.88 131.02 127.70 528,633
Jun 01 2022 127.56 -1.48 -1.15% 129.90 130.36 127.22 804,714
May 31 2022 129.04 -2.54 -1.93% 131.00 131.28 128.62 1,771,988
May 30 2022 131.58 3.78 2.96% 129.56 132.58 129.08 842,260
May 27 2022 127.80 2.62 2.09% 125.74 127.80 124.82 862,799
May 26 2022 125.18 2.18 1.77% 123.04 125.18 122.30 659,155
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.