Schneider Electric SA (PK) (SBGSF)
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 | -1.662 | -0.68584162093 | 242.33 | 259.6 | 230.11 | 570 | 245.91105441 | CS |
| 4 | 0.918 | 0.382898852972 | 239.75 | 260.35 | 230.11 | 1560 | 245.07467821 | CS |
| 12 | 6.808 | 2.91114341914 | 233.86 | 262 | 230.11 | 3415 | 246.2347522 | CS |
| 26 | 38.668 | 19.1425742574 | 202 | 262 | 195.89 | 2168 | 239.27902824 | CS |
| 52 | 61.968 | 34.677112479 | 178.7 | 262 | 146.57 | 1449 | 222.77016561 | CS |
| 156 | 75.188 | 45.4363065023 | 165.48 | 262 | 107 | 2205 | 166.64821042 | CS |
| 260 | 151.847738 | 170.960695883 | 88.820262 | 262 | 69.16 | 2169 | 148.25247231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 240.668 | 7.17 | 3.07 | 236.65 | 240.668 | 236.65 | 2856 |
| 1721942400 | 233.5 | -14.98 | -6.03 | 231 | 240 | 230.11 | 372 |
| 1721856480 | 248.484 | 0.76 | 0.31 | 245 | 248.484 | 243.43 | 107 |
| 1721770140 | 247.728 | -0.27 | -0.11 | 248.05 | 259.6 | 247.4093 | 1927 |
| 1721683740 | 248 | 5.67 | 2.34 | 258.93 | 258.93 | 246.212 | 428 |
| 1721424180 | 242.33 | -0.67 | -0.28 | 242.33 | 242.33 | 242.33 | 15 |
| 1721337960 | 243 | -3.83 | -1.55 | 244.056 | 245.58 | 240 | 127 |
| 1721251320 | 246.8301 | -12.67 | -4.88 | 253.908 | 253.908 | 246.8301 | 334 |
| 1721164920 | 259.5 | 2.87 | 1.12 | 260.35 | 260.35 | 250.8 | 2641 |
| 1721078940 | 256.63 | 0.44 | 0.17 | 260.182 | 260.182 | 253.33 | 1131 |
| 1720819200 | 256.19 | 6.19 | 2.48 | 254.21 | 258.438 | 252.828 | 359 |
| 1720733280 | 250 | 3.83 | 1.55 | 253.56 | 253.56 | 249 | 130 |
| 1720646880 | 246.174 | 3.88 | 1.60 | 247.5 | 250 | 246 | 339 |
| 1720560540 | 242.296 | -5.3 | -2.14 | 247 | 249.55 | 242.296 | 19777 |
| 1720473600 | 247.6 | 2.55 | 1.04 | 248.93 | 250 | 247.6 | 194 |
| 1720214640 | 245.05 | -0.81 | -0.33 | 247.465 | 249.01 | 245.05 | 285 |
| 1720041000 | 245.864 | 3.46 | 1.43 | 245.65 | 250 | 245.65 | 45 |
| 1719955740 | 242.4 | 1.01 | 0.42 | 246.278 | 248.5 | 240 | 274 |
| 1719868980 | 241.39 | -1.16 | -0.48 | 247.5 | 248.8 | 241.39 | 671 |
| 1719610020 | 242.55 | -4.24 | -1.72 | 239.75 | 247.302 | 239.75 | 489 |
| 1719523200 | 246.792 | 3.2 | 1.32 | 245.541 | 248.25 | 244.92 | 21680 |
| 1719437040 | 243.588 | -5.67 | -2.27 | 245.6 | 249.32 | 243.588 | 25 |
| 1719350880 | 249.256 | 7.41 | 3.06 | 251 | 251 | 240.56 | 201 |
| 1719264540 | 241.85 | -9.65 | -3.84 | 253.2 | 253.2 | 241.85 | 373 |
| 1719005220 | 251.5 | 7.5 | 3.07 | 242 | 251.5 | 239.67 | 731 |
| 1718918640 | 244 | -0.93 | -0.38 | 250.03 | 252.282 | 243.45 | 1266 |
| 1718746140 | 244.934 | 3.99 | 1.66 | 247.5 | 250.03 | 243.536 | 1600 |
| 1718659680 | 240.94 | 4.44 | 1.88 | 242.7 | 243.905 | 237.57 | 390 |
| 1718400300 | 236.5 | -9.38 | -3.81 | 243.52 | 243.52 | 235.108 | 2454 |
| 1718314140 | 245.88 | -13.12 | -5.07 | 253.35 | 255.3 | 245.88 | 151 |
| 1718227380 | 259 | 16.37 | 6.75 | 255 | 259 | 254.9505 | 700 |
| 1718141340 | 242.632 | -7.37 | -2.95 | 241.22 | 243.5 | 241.11 | 450 |
| 1718054880 | 250 | 1.06 | 0.42 | 252.2 | 252.2 | 242 | 328 |
| 1717795800 | 248.9449 | -0.57 | -0.23 | 246 | 249 | 243.33 | 142 |
| 1717709400 | 249.51 | 1.49 | 0.60 | 252.285 | 255 | 248.04 | 5469 |
| 1717622460 | 248.02 | 4.78 | 1.97 | 245.76 | 254.96 | 245.76 | 228 |
| 1717536360 | 243.24 | -2.06 | -0.84 | 244.28 | 249.09 | 243.24 | 149 |
| 1717450140 | 245.3 | 0.19 | 0.08 | 246.23 | 253.554 | 245.3 | 314 |
| 1717190940 | 245.11 | -3.05 | -1.23 | 248.992 | 255 | 245.11 | 104211 |
| 1717104540 | 248.155 | 1.16 | 0.47 | 245.45 | 256.29 | 245.45 | 182 |
| 1717018020 | 247 | -7.49 | -2.94 | 244.48 | 255.8999 | 244.48 | 516 |
| 1716931740 | 254.4915 | -4.98 | -1.92 | 260 | 262 | 252 | 1273 |
| 1716585840 | 259.47 | 2.36 | 0.92 | 257.5 | 259.7 | 256.408 | 190 |
| 1716499740 | 257.1099 | 5.61 | 2.23 | 260 | 260 | 253.712 | 9047 |
| 1716412800 | 251.5 | -2.5 | -0.98 | 253.27 | 258.52 | 251.5 | 472 |
| 1716326940 | 254 | 0.31 | 0.12 | 254.192 | 254.192 | 250.72 | 1457 |
| 1716240180 | 253.69 | 4.94 | 1.99 | 250.67 | 253.69 | 250.67 | 597 |
| 1715981340 | 248.75 | -3.91 | -1.55 | 250.785 | 253.08 | 248.75 | 2151 |
| 1715894940 | 252.66 | -4.89 | -1.90 | 253.53 | 258.786 | 252.66 | 490 |
| 1715808000 | 257.55 | 0 | 0.00 | 254.4 | 261.91719 | 254.4 | 510 |
| 1715722140 | 257.55 | 1.65 | 0.64 | 253.522 | 257.64999 | 251.82 | 805 |
| 1715635200 | 255.9 | 4.43 | 1.76 | 251.47 | 256 | 251.47 | 1524 |
| 1715376000 | 251.47 | 4.17 | 1.68 | 251.53 | 251.7 | 250 | 621 |
| 1715289720 | 247.304 | 3.3 | 1.35 | 244.5 | 250.15 | 244.5 | 625 |
| 1715203200 | 244 | 5 | 2.09 | 242.25 | 244.5 | 242.25 | 840 |
| 1715117340 | 239 | 4 | 1.70 | 236.24 | 240 | 236.24 | 879 |
| 1715030940 | 235 | 1.35 | 0.58 | 237 | 237.305 | 234.6639 | 1420 |
| 1714771740 | 233.652 | 3.66 | 1.59 | 233.86 | 234.086 | 231.3555 | 567 |
| 1714685340 | 229.992 | -1.49 | -0.64 | 229.8875 | 230.85 | 228.096 | 78 |
| 1714598400 | 231.48 | 0.88 | 0.38 | 234.6 | 234.6 | 229.428 | 111 |
| 1714512600 | 230.6 | -5.68 | -2.40 | 232.68 | 232.68 | 228.06 | 413 |
| 1714425720 | 236.282 | 3.55 | 1.52 | 231.16 | 236.3 | 231 | 190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
