Schneider Electric

SCHN
🏛️ usa →
287.32
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 249.67 261.25 245.96 251.05 0.0M
2024-12-30 246.45 255.00 245.33 248.50 0.0M
2024-12-27 256.00 260.55 250.01 252.00 0.0M
2024-12-26 250.00 260.84 250.00 256.00 0.0M
2024-12-24 247.08 250.00 246.13 248.80 0.0M
2024-12-23 254.50 254.50 247.08 247.08 0.0M
2024-12-20 245.65 257.35 245.65 249.10 0.0M
2024-12-19 253.00 261.55 249.00 253.80 0.0M
2024-12-18 258.90 261.25 252.00 252.00 0.0M
2024-12-17 265.75 265.75 257.32 259.02 0.0M
2024-12-16 262.75 262.75 254.93 255.92 0.0M
2024-12-13 259.81 259.81 254.24 255.18 0.0M
2024-12-12 259.57 260.00 254.67 257.06 0.0M
2024-12-11 258.50 262.50 258.50 259.56 0.0M
2024-12-10 258.09 263.00 254.03 254.30 0.0M
2024-12-09 265.50 266.00 260.57 260.57 0.0M
2024-12-06 268.75 268.75 264.58 265.50 0.0M
2024-12-05 269.50 270.25 261.95 262.94 0.0M
2024-12-04 264.53 269.50 260.98 269.50 0.0M
2024-12-03 259.83 259.83 254.81 255.69 0.0M
2024-12-02 251.22 257.50 251.22 256.00 0.0M
2024-11-29 256.16 256.16 255.93 256.00 0.0M
2024-11-27 249.48 255.25 249.35 250.00 0.0M
2024-11-26 252.00 255.00 249.04 255.00 0.0M
2024-11-25 264.30 264.30 250.52 252.40 0.0M
2024-11-22 252.50 259.51 250.50 254.50 0.0M
2024-11-21 255.05 255.05 248.48 252.80 0.0M
2024-11-20 250.33 251.74 247.65 247.65 0.0M
2024-11-19 250.00 255.86 249.71 255.69 0.0M
2024-11-18 263.80 263.80 251.21 258.00 0.0M
2024-11-15 257.27 261.06 254.38 257.03 0.0M
2024-11-14 255.84 261.90 255.84 258.64 0.0M
2024-11-13 261.30 263.49 251.54 254.31 0.0M
2024-11-12 263.00 263.00 252.50 252.50 0.0M
2024-11-11 269.00 269.53 261.93 269.53 0.0M
2024-11-08 258.41 260.48 256.51 258.91 0.0M
2024-11-07 259.00 261.50 258.50 261.07 0.0M
2024-11-06 261.00 261.00 255.85 256.61 0.0M
2024-11-05 262.40 267.25 260.00 264.40 0.0M
2024-11-04 265.40 265.40 253.40 253.96 0.0M
2024-11-01 268.30 270.50 259.50 259.50 0.0M
2024-10-31 260.20 266.55 256.00 258.88 0.0M
2024-10-30 257.82 269.93 257.82 264.06 0.0M
2024-10-29 270.18 272.60 261.00 267.00 0.0M
2024-10-28 272.51 272.51 263.25 267.92 0.0M
2024-10-25 275.00 275.00 261.01 261.11 0.0M
2024-10-24 266.50 271.90 259.00 265.57 0.0M
2024-10-23 261.87 263.25 258.00 258.00 0.0M
2024-10-22 268.13 270.00 261.37 261.37 0.0M
2024-10-21 267.00 270.00 261.99 268.30 0.0M
2024-10-18 271.50 271.50 267.00 267.00 0.0M
2024-10-17 267.18 279.40 266.24 279.40 0.0M
2024-10-16 264.89 268.24 259.18 265.00 0.0M
2024-10-15 259.74 266.36 259.70 266.36 0.0M
2024-10-14 275.00 275.00 265.50 266.08 0.0M
2024-10-11 260.07 268.80 260.07 267.10 0.0M
2024-10-10 265.62 269.78 260.42 269.78 0.0M
2024-10-09 269.45 272.10 264.58 264.89 0.0M
2024-10-08 265.80 265.80 258.90 259.03 0.0M
2024-10-07 268.00 268.00 257.14 258.00 0.0M
2024-10-04 262.60 262.60 257.26 260.00 0.0M
2024-10-03 257.39 265.00 254.94 255.71 0.0M
2024-10-02 261.49 268.23 261.49 268.23 0.0M
2024-10-01 269.63 269.63 259.51 261.51 0.0M
2024-09-30 265.93 272.54 261.69 268.27 0.0M
2024-09-27 276.84 278.95 266.86 272.53 0.0M
2024-09-26 273.42 279.00 271.96 276.84 0.0M
2024-09-25 268.04 273.65 266.87 267.81 0.0M
2024-09-24 268.05 269.99 266.51 268.00 0.0M
2024-09-23 273.37 275.35 264.34 268.00 0.0M
2024-09-20 266.74 268.00 259.10 261.18 0.0M
2024-09-19 263.14 267.40 260.86 266.74 0.0M
2024-09-18 255.00 259.00 252.50 258.00 0.0M
2024-09-17 259.00 259.00 255.58 256.40 0.0M
2024-09-16 250.16 259.00 250.16 259.00 0.0M
2024-09-13 252.12 258.50 252.12 254.37 0.0M
2024-09-12 250.71 252.94 247.18 248.98 0.0M
2024-09-11 243.75 246.85 242.00 246.85 0.0M
2024-09-10 241.72 245.88 241.27 243.74 0.0M
2024-09-09 251.45 251.45 241.33 250.70 0.0M
2024-09-06 253.85 254.60 239.59 254.60 0.0M
2024-09-05 245.47 253.01 244.00 252.25 0.0M
2024-09-04 250.63 252.57 247.12 248.05 0.0M
2024-09-03 259.00 259.00 249.04 249.50 0.0M
2024-08-30 264.45 264.45 252.24 253.19 0.0M
2024-08-29 255.00 256.50 255.00 255.98 0.0M
2024-08-28 253.58 254.68 252.95 252.95 0.0M
2024-08-27 253.00 253.00 250.34 252.92 0.0M
2024-08-26 253.00 253.68 250.51 252.69 0.0M
2024-08-23 249.80 257.55 249.80 253.99 0.0M
2024-08-22 252.00 257.24 250.00 250.00 0.0M
2024-08-21 250.50 251.49 250.40 251.02 0.0M
2024-08-20 249.38 250.07 248.93 248.93 0.0M
2024-08-19 245.66 249.51 244.86 245.79 0.0M
2024-08-16 242.39 247.65 242.39 242.71 0.0M
2024-08-15 243.00 244.00 241.29 243.06 0.0M
2024-08-14 240.01 241.00 240.01 241.00 0.0M
2024-08-13 233.76 237.03 233.76 237.03 0.0M
2024-08-12 229.10 237.57 229.10 230.83 0.0M
2024-08-09 231.06 232.02 228.24 230.10 0.0M
2024-08-08 235.29 235.29 226.72 228.67 0.0M
2024-08-07 228.59 228.85 224.74 227.81 0.0M
2024-08-06 216.19 222.45 216.19 220.33 0.0M
2024-08-05 220.30 222.07 215.55 219.45 0.0M
2024-08-02 225.00 228.49 220.30 222.33 0.0M
2024-08-01 239.00 239.00 229.00 229.84 0.0M
2024-07-31 241.82 248.50 240.76 248.50 0.0M
2024-07-30 239.62 241.67 233.99 234.70 0.0M
2024-07-29 239.48 240.45 239.48 240.45 0.0M
2024-07-26 236.65 240.67 236.65 240.67 0.0M
2024-07-25 231.00 240.00 230.11 233.50 0.0M
2024-07-24 245.00 248.48 243.43 248.48 0.0M
2024-07-23 248.05 259.60 247.41 247.73 0.0M
2024-07-22 258.93 258.93 246.21 248.00 0.0M
2024-07-19 242.33 242.33 242.33 242.33 0.0M
2024-07-18 244.06 245.58 240.00 243.00 0.0M
2024-07-17 253.91 253.91 246.83 246.83 0.0M
2024-07-16 260.35 260.35 250.80 259.50 0.0M
2024-07-15 260.18 260.18 253.33 256.63 0.0M
2024-07-12 254.21 258.44 252.83 256.19 0.0M
2024-07-11 253.56 253.56 249.00 250.00 0.0M
2024-07-10 247.50 250.00 246.00 246.17 0.0M
2024-07-09 247.00 249.55 242.30 242.30 0.0M
2024-07-08 248.93 250.00 247.60 247.60 0.0M
2024-07-05 247.47 249.01 245.05 245.05 0.0M
2024-07-03 245.65 250.00 245.65 245.86 0.0M
2024-07-02 246.28 248.50 240.00 242.40 0.0M
2024-07-01 247.50 248.80 241.39 241.39 0.0M
2024-06-28 239.75 247.30 239.75 242.55 0.0M
2024-06-27 245.54 248.25 244.92 246.79 0.0M
2024-06-26 245.60 249.32 243.59 243.59 0.0M
2024-06-25 251.00 251.00 240.56 249.26 0.0M
2024-06-24 253.20 253.20 241.85 241.85 0.0M
2024-06-21 242.00 251.50 239.67 251.50 0.0M
2024-06-20 250.03 252.28 243.45 244.00 0.0M
2024-06-18 247.50 250.03 243.54 244.93 0.0M
2024-06-17 242.70 243.91 237.57 240.94 0.0M
2024-06-14 243.52 243.52 235.11 236.50 0.0M
2024-06-13 253.35 255.30 245.88 245.88 0.0M
2024-06-12 255.00 259.00 254.95 259.00 0.0M
2024-06-11 241.22 243.50 241.11 242.63 0.0M
2024-06-10 252.20 252.20 242.00 250.00 0.0M
2024-06-07 246.00 249.00 243.33 248.95 0.0M
2024-06-06 252.29 255.00 248.04 249.51 0.0M
2024-06-05 245.76 254.96 245.76 248.02 0.0M
2024-06-04 244.28 249.09 243.24 243.24 0.0M
2024-06-03 246.23 253.55 245.30 245.30 0.0M
2024-05-31 248.99 255.00 245.11 245.11 0.1M
2024-05-30 245.45 256.29 245.45 248.16 0.0M
2024-05-29 244.48 255.90 244.48 247.00 0.0M
2024-05-28 260.00 262.00 252.00 254.49 0.0M
2024-05-24 257.50 259.70 256.41 259.47 0.0M
2024-05-23 260.00 260.00 253.71 257.11 0.0M
2024-05-22 253.27 258.52 251.50 251.50 0.0M
2024-05-21 254.19 254.19 250.72 254.00 0.0M
2024-05-20 250.67 253.69 250.67 253.69 0.0M
2024-05-17 250.79 253.08 248.75 248.75 0.0M
2024-05-16 253.53 258.79 252.66 252.66 0.0M
2024-05-15 254.40 261.92 254.40 257.55 0.0M
2024-05-14 253.52 257.65 251.82 257.55 0.0M
2024-05-13 251.47 256.00 251.47 255.90 0.0M
2024-05-10 251.53 251.70 250.00 251.47 0.0M
2024-05-09 244.50 250.15 244.50 247.30 0.0M
2024-05-08 242.25 244.50 242.25 244.00 0.0M
2024-05-07 236.24 240.00 236.24 239.00 0.0M
2024-05-06 237.00 237.31 234.66 235.00 0.0M
2024-05-03 233.86 234.09 231.36 233.65 0.0M
2024-05-02 229.89 230.85 228.10 229.99 0.0M
2024-05-01 234.60 234.60 229.43 231.48 0.0M
2024-04-30 232.68 232.68 228.06 230.60 0.0M
2024-04-29 231.16 236.30 231.00 236.28 0.0M
2024-04-26 229.23 237.00 229.23 232.74 0.0M
2024-04-25 230.45 230.45 226.18 229.84 0.0M
2024-04-24 236.05 236.05 226.15 233.97 0.0M
2024-04-23 220.50 223.99 220.50 223.50 0.0M
2024-04-22 221.00 222.53 218.00 220.41 0.0M
2024-04-19 224.00 224.60 222.00 224.60 0.0M
2024-04-18 228.96 232.06 226.02 230.00 0.0M
2024-04-17 224.20 230.30 222.39 223.04 0.0M
2024-04-16 222.30 226.75 221.64 221.64 0.0M
2024-04-15 228.55 228.69 223.62 223.62 0.0M
2024-04-12 225.20 225.20 221.42 221.73 0.0M
2024-04-11 230.45 230.45 222.60 225.00 0.0M
2024-04-10 219.70 226.00 219.70 226.00 0.0M
2024-04-09 226.73 227.50 224.10 225.16 0.0M
2024-04-08 227.89 234.20 227.01 227.01 0.0M
2024-04-05 223.75 227.50 223.59 225.88 0.0M
2024-04-04 224.67 226.00 223.00 223.00 0.0M
2024-04-03 220.49 223.98 220.49 222.62 0.0M
2024-04-02 220.75 221.25 219.00 221.00 0.0M
2024-04-01 221.00 231.04 221.00 226.27 0.0M
2024-03-28 226.33 227.21 225.50 227.00 0.0M
2024-03-27 227.87 228.57 225.00 226.00 0.0M
2024-03-26 231.80 234.40 231.80 232.60 0.0M
2024-03-25 234.20 234.89 233.00 233.00 0.0M
2024-03-22 233.59 242.40 233.59 235.68 0.0M
2024-03-21 240.80 240.80 234.00 234.82 0.0M
2024-03-20 234.20 236.77 233.21 236.77 0.0M
2024-03-19 233.00 234.00 231.78 233.25 0.0M
2024-03-18 235.45 236.55 233.00 233.00 0.0M
2024-03-15 236.30 236.69 235.00 236.00 0.0M
2024-03-14 236.00 236.00 233.20 235.00 0.0M
2024-03-13 233.11 235.70 232.28 234.62 0.0M
2024-03-12 228.47 228.47 227.59 227.80 0.0M
2024-03-11 229.64 229.66 226.60 228.80 0.0M
2024-03-08 232.34 233.75 230.99 230.99 0.0M
2024-03-07 233.72 234.45 229.00 231.00 0.0M
2024-03-06 230.69 230.69 227.05 227.05 0.0M
2024-03-05 228.85 229.00 223.92 224.67 0.0M
2024-03-04 233.55 233.55 229.00 232.90 0.0M
2024-03-01 225.30 229.00 225.30 228.78 0.0M
2024-02-29 227.75 228.00 225.70 228.00 0.0M
2024-02-28 224.51 225.91 224.36 225.91 0.0M
2024-02-27 224.60 225.40 222.94 224.07 0.0M
2024-02-26 227.70 229.76 226.56 227.58 0.0M
2024-02-23 226.65 229.69 225.56 229.69 0.0M
2024-02-22 224.60 224.98 224.60 224.98 0.0M
2024-02-21 216.90 219.55 216.90 218.94 0.0M
2024-02-20 218.17 219.96 216.24 218.12 0.0M
2024-02-16 216.00 217.62 216.00 216.47 0.0M
2024-02-15 214.73 214.73 213.05 214.72 0.0M
2024-02-14 208.80 211.00 208.12 209.68 0.0M
2024-02-13 204.79 207.90 203.45 203.45 0.0M
2024-02-12 210.05 211.40 209.10 211.40 0.0M
2024-02-09 213.33 214.00 212.12 212.12 0.0M
2024-02-08 210.38 212.78 210.38 212.30 0.0M
2024-02-07 207.14 210.00 207.00 207.93 0.0M
2024-02-06 205.57 208.08 205.57 206.97 0.0M
2024-02-05 201.77 203.51 200.53 202.27 0.0M
2024-02-02 203.23 204.98 202.54 204.98 0.0M
2024-02-01 201.56 203.75 200.77 202.82 0.0M
2024-01-31 199.45 200.52 197.37 199.29 0.0M
2024-01-30 199.93 200.00 199.93 200.00 0.0M
2024-01-29 196.70 199.01 195.89 197.89 0.0M
2024-01-26 202.00 202.23 198.73 200.00 0.0M
2024-01-25 200.75 200.75 197.80 197.80 0.0M
2024-01-24 199.70 199.92 198.62 198.62 0.0M
2024-01-23 196.60 196.60 192.95 194.07 0.0M
2024-01-22 195.54 198.05 195.54 197.00 0.0M
2024-01-19 193.90 196.21 192.57 196.21 0.0M
2024-01-18 195.23 196.25 192.70 192.70 0.0M
2024-01-17 191.50 191.50 188.90 189.50 0.0M
2024-01-16 190.29 192.86 190.29 191.11 0.0M
2024-01-12 194.22 198.00 194.22 198.00 0.0M
2024-01-11 192.75 193.25 191.68 191.77 0.0M
2024-01-10 189.70 192.66 189.70 191.66 0.0M
2024-01-09 191.65 191.65 189.05 191.13 0.0M
2024-01-08 190.00 193.02 190.00 192.80 0.0M
2024-01-05 188.50 190.35 187.85 189.50 0.0M
2024-01-04 192.20 192.20 192.08 192.08 0.0M
2024-01-03 191.73 192.08 190.00 192.08 0.0M
2024-01-02 195.55 197.70 195.38 195.38 0.0M