QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.15 (-1.03%)
T   16.92 (-0.29%)
F   12.26 (-0.33%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.67 (-3.52%)
PFE   27.60 (-0.07%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.15 (-1.03%)
T   16.92 (-0.29%)
F   12.26 (-0.33%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.67 (-3.52%)
PFE   27.60 (-0.07%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.15 (-1.03%)
T   16.92 (-0.29%)
F   12.26 (-0.33%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.67 (-3.52%)
PFE   27.60 (-0.07%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.15 (-1.03%)
T   16.92 (-0.29%)
F   12.26 (-0.33%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.67 (-3.52%)
PFE   27.60 (-0.07%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)

Schneider Electric S.E. (SU) Stock Chart & Stock Price History

€203.00
+1.10 (+0.54%)
(As of 02/19/2024 ET)

Schneider Electric S.E. Stock Price Performance

5 Day
Performance
+3.89%
1 Month
Performance
+14.37%
3 Month
Performance
+22.27%
6 Month
Performance
+31.54%
Year-To-Date
Performance
+11.67%
1 Year
Performance
+29.91%
Receive SU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Schneider Electric S.E. and its competitors with MarketBeat's FREE daily newsletter


SU Stock Chart for Tuesday, February, 20, 2024

Schneider Electric S.E. Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2024€201.90€203.00
+0.54%
€203.00€199.80485,225 shs$0.00
02/19/2024€201.90€201.90€201.95€197.36996,548 shs$0.00
02/16/2024€195.40€198.26
+1.46%
€202.70€197.98930,609 shs$0.00
02/15/2024€195.40€195.40€196.04€191.38680,441 shs$0.00
02/14/2024€195.08€195.40
+0.16%
€196.04€191.38680,441 shs$0.00
02/13/2024€195.96€195.08
-0.45%
€197.08€194.48501,462 shs$0.00
02/12/2024€195.96€195.96€197.26€194.90799,718 shs$0.00
02/09/2024€196.12€196.12€196.82€192.64668,165 shs$0.00
02/08/2024€193.20€196.12
+1.51%
€196.82€192.64668,165 shs$0.00
02/07/2024€188.00€193.20
+2.77%
€193.64€189.84956,897 shs$0.00
02/06/2024€188.70€188.00
-0.37%
€188.96€187.10630,048 shs$0.00
02/05/2024€188.70€188.70€189.66€187.20802,241 shs$0.00
02/02/2024€182.90€185.70
+1.53%
€187.24€182.34676,848 shs$0.00
02/01/2024€184.50€182.90
-0.87%
€185.80€182.22932,432 shs$0.00
01/31/2024€182.52€184.50
+1.08%
€184.92€183.18484,659 shs$0.00
01/30/2024€183.12€182.52
-0.33%
€182.86€180.92469,379 shs$0.00
01/29/2024€183.12€183.12€184.52€180.98688,597 shs$0.00
01/26/2024€182.50€183.12
+0.34%
€184.52€180.98688,597 shs$0.00
01/25/2024€179.68€182.50
+1.57%
€182.72€180.54635,888 shs$0.00
01/24/2024€180.00€179.68
-0.18%
€181.66€179.22625,420 shs$0.00
01/23/2024€177.50€180.00
+1.41%
€181.44€178.88493,542 shs$0.00
01/22/2024€177.50€177.50€180.74€177.02750,636 shs$0.00
01/19/2024€175.32€178.52
+1.83%
€178.88€175.00682,008 shs$0.00
01/18/2024€176.40€175.32
-0.61%
€175.32€173.28769,118 shs$0.00
01/17/2024€175.84€176.40
+0.32%
€176.60€173.46521,651 shs$0.00
01/16/2024€178.42€175.84
-1.45%
€177.74€175.36502,603 shs$0.00
01/15/2024€178.42€178.42€178.62€175.82801,367 shs$0.00
01/12/2024€174.18€178.42
+2.43%
€178.62€175.82801,367 shs$0.00
01/11/2024€173.92€174.18
+0.15%
€175.00€173.16483,277 shs$0.00
01/10/2024€174.22€173.92
-0.17%
€174.22€172.34658,915 shs$0.00
01/09/2024€173.10€174.22
+0.65%
€174.26€171.62512,289 shs$0.00
01/08/2024€173.10€173.10€173.98€171.10682,098 shs$0.00
01/05/2024€174.92€175.10
+0.10%
€175.48€173.74723,517 shs$0.00
01/04/2024€178.88€174.92
-2.21%
€178.36€173.36725,669 shs$0.00
01/03/2024€181.78€178.88
-1.60%
€181.98€177.96575,439 shs$0.00
01/02/2024€181.78€181.78€182.66€181.18344,691 shs$0.00
01/01/2024€181.78€181.78€182.66€181.18344,691 shs$0.00
12/29/2023€181.90€181.36
-0.30%
€182.94€181.36324,705 shs$0.00
12/28/2023€180.96€181.90
+0.52%
€182.54€181.18409,786 shs$0.00
12/27/2023€180.96€180.96€181.52€179.62475,196 shs$0.00
12/26/2023€180.96€180.96€181.52€179.62475,196 shs$0.00
12/25/2023€180.96€180.96€181.52€179.62475,196 shs$0.00
12/22/2023€181.02€180.44
-0.32%
€180.94€179.38614,332 shs$0.00
12/21/2023€180.44€181.02
+0.32%
€182.04€179.74581,864 shs$0.00
12/20/2023€181.02€180.44
-0.32%
€181.94€180.44791,741 shs$0.00
12/19/2023€181.14€181.02
-0.07%
€181.40€179.32864,859 shs$0.00
12/18/2023€181.14€181.14€181.84€179.201.95 million shs$0.00
12/15/2023€176.56€179.00
+1.38%
€180.30€177.921.02 million shs$0.00
12/14/2023€176.56€176.56€178.22€176.40740,229 shs$0.00
12/13/2023€176.56€176.56€178.22€176.40740,229 shs$0.00
12/12/2023€174.94€176.56
+0.93%
€177.62€174.68860,932 shs$0.00
12/11/2023€174.94€174.94€175.60€172.74785,901 shs$0.00
12/08/2023€172.60€172.70
+0.06%
€173.44€170.28606,228 shs$0.00
12/07/2023€170.02€172.60
+1.52%
€173.26€170.20670,745 shs$0.00
12/06/2023€168.08€170.02
+1.15%
€170.56€168.06662,391 shs$0.00
12/05/2023€169.80€168.08
-1.01%
€169.80€168.08627,164 shs$0.00
12/04/2023€169.80€169.80€170.54€168.94602,576 shs$0.00
12/01/2023€168.62€168.62€169.16€167.041.67 million shs$0.00
11/30/2023€166.04€168.62
+1.55%
€169.16€167.041.67 million shs$0.00
11/29/2023€165.70€166.04
+0.21%
€166.10€164.20706,174 shs$0.00
11/28/2023€166.28€165.70
-0.35%
€166.56€165.52735,675 shs$0.00
11/27/2023€166.28€166.28€166.46€164.10669,715 shs$0.00
11/24/2023€165.24€164.70
-0.33%
€166.26€164.54494,527 shs$0.00
11/23/2023€163.88€165.24
+0.83%
€166.44€164.06693,939 shs$0.00
11/22/2023€163.30€163.88
+0.36%
€164.80€163.28718,963 shs$0.00
11/21/2023€166.02€163.30
-1.64%
€165.92€163.301.09 million shs$0.00
11/20/2023€166.02€166.02€166.88€164.341.08 million shs$0.00

This page (EPA:SU) was last updated on 2/20/2024 by MarketBeat.com Staff