Schneider Electric S.E. (SU) Stock Chart & Stock Price History → Do This Today BEFORE Biden Wins in November (From Stansberry Research) (Ad) Free SU Stock Alerts €229.75 +3.35 (+1.48%) (As of 05/9/2024 ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesSustainabilityStock AnalysisChartHeadlinesSustainability Schneider Electric S.E. Stock Price Performance5 Day Performance+6.22%1 Month Performance+11.18%3 Month Performance+17.24%6 Month Performance+42.88%Year-To-Date Performance+26.39%1 Year Performance+47.84% 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 Email Address Ad Stansberry ResearchDo This Today BEFORE Biden Wins in NovemberDiscover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).Find out how you can too in this free video. SU Stock Chart for Friday, May, 10, 2024 SU Chart by TradingView Schneider Electric S.E. Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/09/2024€221.50€226.40+2.21%€227.15€222.40762,521 shs$0.0005/08/2024€219.60€221.50+0.87%€222.10€218.60618,545 shs$0.0005/07/2024€216.30€219.60+1.53%€221.30€216.05503,890 shs$0.0005/06/2024€216.30€216.30€217.55€213.80484,989 shs$0.0005/03/2024€215.10€213.50-0.74%€215.30€212.50677,273 shs$0.0005/02/2024€215.10€215.10€217.75€214.35762,591 shs$0.00 Get the Latest News and Ratings for SU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Schneider Electric S.E. and its competitors with MarketBeat's FREE daily newsletter. 05/01/2024€216.05€215.10-0.44%€217.75€214.35762,591 shs$0.0004/30/2024€217.35€216.05-0.60%€218.85€215.65556,825 shs$0.0004/29/2024€217.35€217.35€218.10€212.85845,995 shs$0.0004/26/2024€212.65€211.40-0.59%€215.10€208.50744,725 shs$0.0004/25/2024€209.15€212.65+1.67%€215.50€208.301.11 million shs$0.0004/24/2024€204.60€209.15+2.22%€209.75€205.35605,044 shs$0.0004/23/2024€208.40€204.60-1.82%€210.55€204.551.06 million shs$0.0004/22/2024€208.40€208.40€212.30€206.301.34 million shs$0.0004/19/2024€209.50€215.35+2.79%€216.80€213.601.18 million shs$0.0004/18/2024€208.70€209.50+0.38%€213.05€207.90619,581 shs$0.0004/17/2024€212.10€208.70-1.60%€209.30€206.40671,828 shs$0.0004/16/2024€209.40€212.10+1.29%€215.55€210.60650,753 shs$0.0004/15/2024€209.40€209.40€212.35€208.10666,749 shs$0.0004/12/2024€208.85€209.00+0.07%€210.80€206.65671,326 shs$0.0004/11/2024€206.65€208.85+1.06%€209.85€204.70714,386 shs$0.0004/10/2024€209.75€206.65-1.48%€209.40€205.60531,729 shs$0.0004/09/2024€207.65€209.75+1.01%€211.50€207.60714,305 shs$0.0004/08/2024€207.65€207.65€207.65€204.00888,956 shs$0.0004/05/2024€206.20€208.05+0.90%€208.15€205.30621,446 shs$0.0004/04/2024€204.35€206.20+0.91%€206.80€204.20847,966 shs$0.0004/03/2024€209.65€204.35-2.53%€209.60€203.801.30 million shs$0.0003/29/2024€209.30€209.65+0.17%€211.25€208.40810,844 shs$0.0003/28/2024€215.45€209.30-2.85%€216.15€205.601.52 million shs$0.0003/27/2024€214.95€215.45+0.23%€215.65€213.45590,591 shs$0.0003/26/2024€218.05€214.95-1.42%€218.50€214.95659,241 shs$0.0003/25/2024€218.05€218.05€218.40€215.95641,958 shs$0.0003/22/2024€215.25€216.90+0.77%€217.30€213.45632,725 shs$0.0003/21/2024€215.30€215.25-0.02%€217.80€214.65563,515 shs$0.0003/20/2024€214.70€215.30+0.28%€217.75€213.00604,970 shs$0.0003/19/2024€215.00€214.70-0.14%€217.35€214.20520,023 shs$0.0003/18/2024€215.00€215.00€217.65€214.951.89 million shs$0.0003/15/2024€213.70€215.15+0.68%€216.95€213.70991,914 shs$0.0003/14/2024€209.25€213.70+2.13%€214.80€209.55814,664 shs$0.0003/13/2024€208.45€209.25+0.38%€210.00€206.25778,564 shs$0.00Do This Today BEFORE Biden Wins in November (Ad)Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).Find out how you can too in this free video.03/12/2024€212.05€208.45-1.70%€210.25€207.50602,406 shs$0.0003/11/2024€212.05€212.05€213.10€210.30576,535 shs$0.0003/08/2024€208.80€211.30+1.20%€212.00€206.80636,450 shs$0.0003/07/2024€207.95€208.80+0.41%€209.45€205.55578,943 shs$0.0003/06/2024€212.40€207.95-2.10%€212.25€207.20651,487 shs$0.0003/05/2024€209.90€212.40+1.19%€212.40€209.90477,601 shs$0.0003/04/2024€209.90€209.90€211.75€207.60507,308 shs$0.0003/01/2024€207.40€209.80+1.16%€210.50€206.951.46 million shs$0.0002/29/2024€205.50€207.40+0.92%€208.40€205.30719,361 shs$0.0002/28/2024€210.00€205.50-2.14%€209.20€205.50858,486 shs$0.0002/27/2024€209.80€210.00+0.10%€210.35€208.50370,613 shs$0.0002/26/2024€209.80€209.80€210.35€205.70872,582 shs$0.0002/23/2024€202.50€207.55+2.49%€207.55€203.151.12 million shs$0.0002/22/2024€201.15€202.50+0.67%€202.75€199.18710,651 shs$0.0002/21/2024€203.00€201.15-0.91%€202.65€200.30531,166 shs$0.0002/20/2024€201.90€203.00+0.54%€203.00€199.80485,225 shs$0.0002/19/2024€201.90€201.90€201.95€197.36996,548 shs$0.0002/16/2024€195.40€198.26+1.46%€202.70€197.98930,609 shs$0.0002/15/2024€195.40€195.40€196.04€191.38680,441 shs$0.0002/14/2024€195.08€195.40+0.16%€196.04€191.38680,441 shs$0.0002/13/2024€195.96€195.08-0.45%€197.08€194.48501,462 shs$0.0002/12/2024€195.96€195.96€197.26€194.90799,718 shs$0.0002/09/2024€196.12€196.12€196.82€192.64668,165 shs$0.00 Related Companies: RATIONAL Aktiengesellschaft Stock Chart Air France-KLM Stock Chart Airbus Stock Chart Alstom Stock Chart Bouygues Stock Chart Compagnie de Saint-Gobain Stock Chart Fraport Stock Chart HOCHTIEF Aktiengesellschaft Stock Chart Kion Group Stock Chart Safran Stock Chart Receive SU Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Schneider Electric S.E. and its competitors with MarketBeat's FREE daily newsletter. This page (EPA:SU) was last updated on 5/10/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsCharles Payne Demystifies OptionsUnstoppable ProsperityYou need to know these two things about AI stocks ASAP…InvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Schneider Electric S.E. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.