Schneider Electric S.E. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	159.18	160.62	158.86	159.66	145.75	756,332
2021-11-17	156.38	159.28	155.94	158.62	144.80	886,455
2021-11-16	156.50	156.52	154.90	155.88	142.29	881,105
2021-11-15	156.02	156.32	154.96	156.24	142.62	503,253
2021-11-12	154.82	156.14	153.74	156.02	142.42	518,158
2021-11-11	153.92	154.86	153.30	154.82	141.33	576,680
2021-11-10	154.02	154.08	151.92	153.98	140.56	809,946
2021-11-09	154.32	155.00	153.54	154.28	140.83	684,152
2021-11-08	152.90	154.82	152.88	154.56	141.09	580,285
2021-11-05	153.42	153.62	151.98	153.20	139.85	780,751
2021-11-04	153.86	154.42	152.04	153.88	140.47	778,073
2021-11-03	150.58	153.58	150.30	152.52	139.23	966,342
2021-11-02	149.34	150.62	148.44	150.20	137.11	552,494
2021-11-01	149.94	150.54	148.82	149.04	136.05	522,347
2021-10-29	148.00	148.96	144.98	148.90	135.92	1,060,648
2021-10-28	146.54	148.98	145.42	148.90	135.92	919,019
2021-10-27	150.94	150.94	145.26	146.28	133.53	1,117,110
2021-10-26	140.86	143.22	140.58	142.84	130.39	626,900
2021-10-25	142.46	142.46	139.86	140.60	128.35	614,715
2021-10-22	140.82	142.58	139.86	141.80	129.44	699,019
2021-10-21	141.44	141.74	139.94	140.52	128.27	740,806
2021-10-20	141.98	143.24	141.60	142.78	130.34	644,857
2021-10-19	143.10	143.34	142.22	142.90	130.45	738,032
2021-10-18	142.98	143.78	142.12	142.54	130.12	638,284
2021-10-15	145.00	145.10	143.62	144.28	131.71	1,003,641
2021-10-14	142.36	144.16	141.50	144.16	131.60	951,139

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.