Schneider Electric SE (PK) (SBGSY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718746140 | 48.94 | 0.95 | 1.98 | 48.48 | 48.99 | 48.45 | 171309 |
| 1718659680 | 47.99 | 0.6 | 1.27 | 47.73 | 48.16 | 47.35 | 186774 |
| 1718400300 | 47.39 | -1.98 | -4.01 | 47.45 | 47.615 | 46.83 | 243646 |
| 1718314140 | 49.37 | -1.58 | -3.10 | 50.5 | 50.5 | 49.1718 | 299790 |
| 1718227380 | 50.95 | 2.47 | 5.09 | 50.53 | 51.45 | 50.53 | 263889 |
| 1718141340 | 48.48 | -0.68 | -1.38 | 48.83 | 48.83 | 48.08 | 240007 |
| 1718054880 | 49.16 | 0.34 | 0.70 | 48.32 | 49.2 | 48.31 | 338168 |
| 1717795800 | 48.82 | -0.85 | -1.71 | 49.07 | 49.3025 | 48.61 | 130688 |
| 1717709400 | 49.67 | -0.11 | -0.22 | 50.08 | 50.11 | 49.52 | 205554 |
| 1717622460 | 49.78 | 0.87 | 1.78 | 49.43 | 49.85 | 49.04 | 255574 |
| 1717536360 | 48.91 | -0.43 | -0.87 | 49.03 | 49.18 | 48.64 | 179959 |
| 1717450140 | 49.34 | -0.52 | -1.04 | 49.56 | 49.62 | 49.05 | 397426 |
| 1717190940 | 49.86 | 0.34 | 0.69 | 49.69 | 49.86 | 48.935 | 345543 |
| 1717104540 | 49.52 | 0.46 | 0.94 | 49.34 | 49.701 | 49.237 | 206796 |
| 1717018020 | 49.06 | -2.29 | -4.46 | 49.04 | 50.3348 | 48.9985 | 192102 |
| 1716931740 | 51.35 | -0.41 | -0.79 | 51.49 | 51.49 | 50.82 | 113652 |
| 1716585840 | 51.76 | 1.24 | 2.45 | 51.0701 | 51.7665 | 51.04 | 190101 |
| 1716499740 | 50.52 | 0.2 | 0.40 | 51.18 | 51.37 | 50.52 | 128254 |
| 1716412800 | 50.32 | 0.08 | 0.16 | 50.54 | 50.67 | 50.11 | 197056 |
| 1716326940 | 50.24 | -0.01 | -0.02 | 50.06 | 50.34 | 49.925 | 105694 |
| 1716240180 | 50.25 | 0.33 | 0.66 | 50.11 | 50.36 | 50.08 | 119586 |
| 1715981340 | 49.92 | -0.53 | -1.05 | 49.71 | 49.93 | 49.612 | 163554 |
| 1715894940 | 50.45 | -1.07 | -2.08 | 50.91 | 50.97 | 50.28 | 111040 |
| 1715808000 | 51.52 | 0.91 | 1.80 | 50.8 | 51.52 | 50.78 | 264416 |
| 1715722140 | 50.61 | 0.17 | 0.34 | 50.39 | 50.74 | 50.2 | 125346 |
| 1715635200 | 50.44 | 0 | 0.00 | 50.23 | 50.4799 | 50.17 | 95267 |
| 1715376000 | 50.44 | 0.75 | 1.51 | 50.23 | 50.45 | 49.8975 | 186615 |
| 1715289720 | 49.69 | 0.94 | 1.93 | 48.95 | 49.69 | 48.91 | 155253 |
| 1715203200 | 48.75 | 1.1 | 2.31 | 48.43 | 48.7699 | 48.43 | 212518 |
| 1715117340 | 47.65 | 0.25 | 0.53 | 47.54 | 47.84 | 47.39 | 115245 |
| 1715030940 | 47.4 | 0.74 | 1.59 | 47.29 | 47.47 | 47.105 | 167794 |
| 1714771740 | 46.66 | 0.68 | 1.48 | 46.65 | 46.75 | 46.325 | 219129 |
| 1714685340 | 45.98 | 0.41 | 0.90 | 45.91 | 46.05 | 45.52 | 167288 |
| 1714598400 | 45.57 | -0.13 | -0.28 | 44.79 | 47 | 44.79 | 249480 |
| 1714512600 | 45.7 | -0.62 | -1.33 | 46.26 | 46.61 | 45.7 | 206890 |
| 1714425720 | 46.318 | -0.13 | -0.28 | 46.4 | 46.4 | 46.1 | 228031 |
| 1714166580 | 46.45 | 1.05 | 2.31 | 46.06 | 46.57 | 46.06 | 496900 |
| 1714080300 | 45.4 | -0.19 | -0.42 | 44.61 | 45.578 | 44.59 | 259919 |
| 1713994020 | 45.59 | 0.73 | 1.63 | 45.75 | 45.86 | 45.34 | 229694 |
| 1713907740 | 44.86 | 1.15 | 2.63 | 44.14 | 44.91 | 44.14 | 184888 |
| 1713821340 | 43.71 | -0.68 | -1.53 | 43.84 | 43.93 | 43.5 | 160303 |
| 1713561900 | 44.39 | -1.17 | -2.57 | 44.73 | 44.87 | 44.2 | 429981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
