Schneider Electric S.E. (SND.DE) XETRA
236.15
-3.7(-1.54%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
236.15
-3.7(-1.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 231.7 | 236.15 | 236.15 | 236.7 | 228.6 | 4,586 |
| April 01, 2026 | 240.35 | 239.85 | 239.85 | 240.8 | 235.45 | 5,241 |
| March 31, 2026 | 226.55 | 228.55 | 228.55 | 231.5 | 226.3 | 6,501 |
| March 30, 2026 | 226.85 | 227.4 | 227.4 | 230.75 | 226.1 | 3,727 |
| March 27, 2026 | 237.35 | 229.05 | 229.05 | 237.55 | 225.5 | 12,389 |
| March 26, 2026 | 246.05 | 238.3 | 238.3 | 246.05 | 238.3 | 3,958 |
| March 25, 2026 | 247.85 | 247.7 | 247.7 | 249.85 | 245 | 3,117 |
| March 24, 2026 | 243.35 | 241.8 | 241.8 | 243.75 | 236.85 | 3,871 |
| March 23, 2026 | 234.3 | 243.15 | 243.15 | 249.65 | 231.35 | 8,651 |
| March 20, 2026 | 247.35 | 239.35 | 239.35 | 247.6 | 238.75 | 7,031 |
| March 19, 2026 | 248 | 243.65 | 243.65 | 248.25 | 241.5 | 3,962 |
| March 18, 2026 | 254.4 | 253.5 | 253.5 | 259.65 | 253 | 3,725 |
| March 17, 2026 | 249.2 | 250.95 | 250.95 | 254.1 | 248.8 | 2,453 |
| March 16, 2026 | 247.95 | 248.8 | 248.8 | 250.6 | 245.9 | 1,593 |
| March 13, 2026 | 249.5 | 248.05 | 248.05 | 254.7 | 247.2 | 3,647 |
| March 12, 2026 | 253.7 | 254.75 | 254.75 | 255.95 | 250.05 | 1,557 |
| March 11, 2026 | 253.05 | 256.1 | 256.1 | 257.4 | 250.9 | 5,259 |
| March 10, 2026 | 254.1 | 255.1 | 255.1 | 257.7 | 251.35 | 4,675 |
| March 09, 2026 | 239.8 | 245.2 | 245.2 | 246.4 | 238.65 | 5,945 |
| March 06, 2026 | 253.9 | 249.25 | 249.25 | 255.4 | 245.7 | 4,106 |
| March 05, 2026 | 256.35 | 252.9 | 252.9 | 261 | 250.75 | 7,443 |
| March 04, 2026 | 254 | 258.45 | 258.45 | 260.55 | 253.5 | 4,800 |
| March 03, 2026 | 261.7 | 253.85 | 253.85 | 261.7 | 253.85 | 7,210 |
| March 02, 2026 | 270 | 267.8 | 267.8 | 270.65 | 265.1 | 5,319 |
| February 27, 2026 | 275.55 | 279 | 279 | 279 | 273.75 | 6,931 |
| February 26, 2026 | 268.2 | 273 | 273 | 279.65 | 268.2 | 6,646 |
| February 25, 2026 | 265.2 | 264.9 | 264.9 | 266.9 | 263 | 3,521 |
| February 24, 2026 | 257.25 | 262.75 | 262.75 | 263.3 | 257.25 | 4,267 |
| February 23, 2026 | 260.2 | 259.85 | 259.85 | 260.7 | 258.45 | 3,603 |
| February 20, 2026 | 258.6 | 261.85 | 0 | 261.85 | 257.5 | 3,330 |
| February 19, 2026 | 261.5 | 259.1 | 0 | 261.5 | 257.55 | 2,163 |
| February 18, 2026 | 256.55 | 261.2 | 0 | 261.75 | 256.2 | 2,815 |
| February 17, 2026 | 253.7 | 254.4 | 0 | 255.55 | 246.05 | 5,649 |
| February 16, 2026 | 262.65 | 257.05 | 0 | 264.95 | 256 | 2,657 |
| February 13, 2026 | 261.25 | 262.75 | 0 | 263.15 | 259 | 4,359 |
| February 12, 2026 | 270 | 265.8 | 0 | 274.45 | 265.8 | 8,537 |
| February 11, 2026 | 257.75 | 266.5 | 0 | 269.45 | 255.55 | 5,869 |
| February 10, 2026 | 258.75 | 257.3 | 0 | 259.35 | 257.3 | 2,756 |
| February 09, 2026 | 255.1 | 256.75 | 0 | 256.75 | 254 | 1,086 |
| February 06, 2026 | 249 | 253.1 | 0 | 254.35 | 248.45 | 2,019 |
| February 05, 2026 | 254.25 | 248.5 | 0 | 254.45 | 245.45 | 3,786 |
| February 04, 2026 | 252.65 | 247.6 | 0 | 254.05 | 247.6 | 3,403 |
| February 03, 2026 | 251.4 | 249.55 | 0 | 253 | 244 | 3,820 |
| February 02, 2026 | 239.75 | 246.75 | 0 | 247.75 | 238.55 | 1,688 |
| January 30, 2026 | 241.65 | 242.4 | 0 | 244.2 | 240.85 | 1,736 |
| January 29, 2026 | 242 | 241.5 | 0 | 244.6 | 239.95 | 6,122 |
| January 28, 2026 | 236.95 | 235.4 | 0 | 239.45 | 233.4 | 4,545 |
| January 27, 2026 | 234 | 234.85 | 0 | 235.85 | 233.85 | 1,394 |
| January 26, 2026 | 231.55 | 232.3 | 0 | 232.8 | 230.05 | 1,346 |
| January 23, 2026 | 228.75 | 231.9 | 0 | 231.9 | 228.05 | 3,969 |
| January 22, 2026 | 231.05 | 230.3 | 0 | 231.9 | 229.05 | 2,846 |
| January 21, 2026 | 227.3 | 227.7 | 0 | 228.15 | 224.8 | 1,764 |
| January 20, 2026 | 226.4 | 229 | 0 | 229 | 224.2 | 1,793 |
| January 19, 2026 | 229.75 | 230 | 0 | 230.95 | 228.05 | 3,656 |
| January 16, 2026 | 233.3 | 235.1 | 0 | 235.1 | 230.95 | 4,194 |
| January 15, 2026 | 234.45 | 234.3 | 0 | 235.25 | 232.7 | 1,946 |
| January 14, 2026 | 238.8 | 231.1 | 0 | 238.8 | 230.05 | 2,954 |
| January 13, 2026 | 237.25 | 238.4 | 0 | 239 | 234.05 | 999 |
| January 12, 2026 | 235 | 237.45 | 0 | 237.75 | 233.85 | 1,702 |
| January 09, 2026 | 236.15 | 235.55 | 0 | 237.8 | 234.45 | 1,414 |