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 | 0.28 | 0.539291217257 | 51.92 | 52.69 | 50.22 | 209630 | 51.47201576 | DR |
| 4 | 2.03 | 4.04624277457 | 50.17 | 53.08 | 48.38 | 206653 | 50.59101155 | DR |
| 12 | -0.01 | -0.0191534188853 | 52.21 | 53.342 | 48.38 | 220959 | 51.12141638 | DR |
| 26 | 2.14 | 4.27487015581 | 50.06 | 55 | 43.07 | 194265 | 50.21710745 | DR |
| 52 | 14 | 36.6492146597 | 38.2 | 55 | 37.82 | 221877 | 47.72572064 | DR |
| 156 | 15.89 | 43.7620490223 | 36.31 | 55 | 21.37 | 312780 | 34.57885637 | DR |
| 260 | 31.69 | 154.509995124 | 20.51 | 55 | 13.4915 | 266683 | 31.94433045 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737066420 | 52.2 | 0.31 | 0.60 | 52.59 | 52.69 | 52.125 | 205786 |
| 1736979720 | 51.89 | 0.45 | 0.87 | 52.32 | 52.36 | 51.69 | 221940 |
| 1736893380 | 51.44 | 0.44 | 0.86 | 51.31 | 51.625 | 51.17 | 181932 |
| 1736806800 | 51 | -0.5 | -0.97 | 50.25 | 51.02 | 50.22 | 198212 |
| 1736547720 | 51.5 | -0.18 | -0.35 | 51.92 | 51.93 | 50.99 | 236435 |
| 1736375340 | 51.68 | -0.34 | -0.65 | 51.88 | 51.88 | 51.37 | 203565 |
| 1736288940 | 52.02 | 0.38 | 0.74 | 53.04 | 53.08 | 51.925 | 301236 |
| 1736202360 | 51.64 | 2.16 | 4.37 | 51.56 | 52.3399 | 51.3 | 196682 |
| 1735942980 | 49.48 | 0.31 | 0.63 | 49.49 | 49.63 | 49.1862 | 266096 |
| 1735856700 | 49.17 | -0.47 | -0.95 | 49.33 | 49.55 | 48.92 | 220538 |
| 1735683960 | 49.64 | -0.19 | -0.38 | 49.23 | 50.174 | 49.21 | 133929 |
| 1735597740 | 49.83 | -0.31 | -0.62 | 49.78 | 50.06 | 49.479 | 173371 |
| 1735338000 | 50.14 | -0.01 | -0.02 | 50.03 | 50.29 | 49.76 | 228226 |
| 1735252020 | 50.15 | 0.15 | 0.30 | 50.88 | 50.88 | 49.77 | 117198 |
| 1735078200 | 50 | 0.09 | 0.18 | 48.38 | 51.08 | 48.38 | 102462 |
| 1734992400 | 49.91 | 0.05 | 0.10 | 49.71 | 50.06 | 49.468 | 226512 |
| 1734733200 | 49.86 | -0.05 | -0.10 | 49.41 | 50.28 | 49.31 | 313677 |
| 1734646800 | 49.91 | -0.56 | -1.11 | 50.17 | 50.29 | 49.72 | 191094 |
| 1734560940 | 50.47 | -0.98 | -1.90 | 52.07 | 52.17 | 50.41 | 151070 |
| 1734474360 | 51.45 | 0.1 | 0.19 | 51.53 | 51.79 | 51.42 | 168098 |
| 1734388140 | 51.35 | 0.04 | 0.08 | 51.5 | 51.6 | 51.29 | 207126 |
| 1734128940 | 51.31 | 0.22 | 0.43 | 51.01 | 51.635 | 51.01 | 159492 |
| 1734042480 | 51.09 | -0.93 | -1.79 | 51.53 | 51.9 | 51.05 | 151413 |
| 1733955900 | 52.02 | 1.03 | 2.02 | 51.8 | 52.15 | 51.58 | 225060 |
| 1733869200 | 50.99 | -1.16 | -2.22 | 51.8 | 51.8 | 50.81 | 228169 |
| 1733782800 | 52.15 | -1.05 | -1.97 | 53.16 | 53.16 | 52.15 | 227728 |
| 1733523600 | 53.2 | 0.79 | 1.51 | 52.85 | 53.342 | 52.74 | 157021 |
| 1733437500 | 52.41 | 0.39 | 0.75 | 52.45 | 52.645 | 52.27 | 114073 |
| 1733350980 | 52.02 | 0.93 | 1.82 | 52.05 | 52.81 | 52.02 | 155575 |
| 1733264700 | 51.09 | 0.16 | 0.31 | 51.03 | 51.38 | 50.98 | 154281 |
| 1733178180 | 50.93 | -0.64 | -1.24 | 50.63 | 51.13 | 50.27 | 164806 |
| 1732918200 | 51.57 | 1.3 | 2.58 | 50.75 | 51.57 | 50.75 | 93975 |
| 1732746540 | 50.274 | 0.43 | 0.87 | 50.29 | 50.33 | 49.9 | 164847 |
| 1732660140 | 49.84 | -0.3 | -0.60 | 50.27 | 50.3 | 49.75 | 223262 |
| 1732573560 | 50.14 | -0.19 | -0.38 | 50.7 | 50.735 | 50.055 | 179096 |
| 1732314000 | 50.33 | -0.07 | -0.14 | 50.252 | 50.53 | 50.0375 | 238236 |
| 1732227900 | 50.4 | 0.46 | 0.92 | 50.0099 | 50.48 | 49.58 | 231864 |
| 1732141740 | 49.94 | -0.8 | -1.58 | 50.47 | 50.48 | 49.72 | 682303 |
| 1732054800 | 50.74 | 0.28 | 0.55 | 49.83 | 50.74 | 49.79 | 188305 |
| 1731968640 | 50.464 | -0.53 | -1.03 | 50.6 | 50.76 | 50.42 | 186702 |
| 1731709260 | 50.99 | -0.24 | -0.47 | 51.28 | 51.43 | 50.79 | 313108 |
| 1731622800 | 51.23 | 0.29 | 0.58 | 51.49 | 51.91 | 51.12 | 129431 |
| 1731536760 | 50.935 | 0.22 | 0.42 | 50.682 | 51.09 | 50.1865 | 185094 |
| 1731450480 | 50.72 | -2.19 | -4.14 | 51.69 | 51.79 | 50.38 | 608710 |
| 1731363600 | 52.91 | 1.11 | 2.14 | 52.719 | 53.06 | 52.65 | 265524 |
| 1731104400 | 51.8 | -0.36 | -0.69 | 51.9 | 51.9395 | 51.32 | 639526 |
| 1731018540 | 52.16 | 0.72 | 1.40 | 51.72 | 52.25 | 51.57 | 219142 |
| 1730931600 | 51.44 | -0.96 | -1.83 | 51.55 | 51.83 | 51.12 | 234296 |
| 1730845680 | 52.4 | 1.56 | 3.07 | 51.9 | 52.5599 | 51.81 | 141135 |
| 1730759160 | 50.84 | -0.93 | -1.80 | 50.93 | 51.35 | 50.71 | 137725 |
| 1730496420 | 51.77 | 0.08 | 0.15 | 51.97 | 52.245 | 51.72 | 207957 |
| 1730409780 | 51.69 | -0.76 | -1.45 | 52.33 | 52.67 | 51.0201 | 186820 |
| 1730323500 | 52.45 | 0.35 | 0.67 | 52.02 | 52.81 | 51.3 | 185246 |
| 1730237280 | 52.1 | -1.02 | -1.92 | 52.48 | 52.59 | 51.775 | 303338 |
| 1730150880 | 53.12 | 1.12 | 2.15 | 52.88 | 53.19 | 52.65 | 322008 |
| 1729891500 | 52 | 0 | 0.00 | 52.37 | 52.76 | 51.965 | 180076 |
| 1729805160 | 52 | 0.45 | 0.87 | 52.21 | 52.25 | 51.77 | 150512 |
| 1729718940 | 51.55 | -0.82 | -1.57 | 51.65 | 52.14 | 51.37 | 232192 |
| 1729632300 | 52.37 | -0.36 | -0.68 | 52.33 | 52.51 | 52.2225 | 174123 |
| 1729545600 | 52.73 | -0.63 | -1.18 | 52.99 | 53.13 | 52.45 | 101245 |
| 1729286400 | 53.36 | 0 | 0.00 | 53.24 | 53.52 | 53.06 | 141118 |
| 1729200000 | 53.36 | 1.44 | 2.77 | 53.93 | 54.31 | 53.21 | 142818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
