Schneider Electric

SCHN
🏛️ uk →
235.30
Last Update: 2025-09-26
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
2024-12-31 240.00 241.35 239.40 240.90 0.0M
2024-12-30 241.00 241.10 238.25 239.28 0.1M
2024-12-27 238.00 241.05 237.90 240.13 0.0M
2024-12-24 240.35 240.50 239.05 239.23 0.0M
2024-12-23 240.00 240.45 238.05 238.85 0.1M
2024-12-20 240.40 240.90 236.50 240.83 0.2M
2024-12-19 243.83 244.35 239.95 240.88 0.2M
2024-12-18 246.30 249.00 245.25 248.35 0.3M
2024-12-17 244.53 247.45 243.60 245.98 0.2M
2024-12-16 243.53 246.40 243.60 245.23 0.1M
2024-12-13 244.25 247.35 243.50 244.60 0.1M
2024-12-12 247.00 248.05 244.70 245.50 0.4M
2024-12-11 245.15 247.78 242.25 247.53 0.2M
2024-12-10 247.78 249.15 242.00 242.18 0.4M
2024-12-09 253.35 253.70 247.75 248.58 0.2M
2024-12-06 246.73 252.85 245.75 251.88 0.6M
2024-12-05 249.10 249.75 248.00 249.33 1.7M
2024-12-04 244.93 251.05 244.75 248.98 0.2M
2024-12-03 243.25 246.40 241.50 243.78 0.1M
2024-12-02 238.63 243.10 237.60 241.98 0.1M
2024-11-29 240.10 244.30 240.25 244.13 0.1M
2024-11-28 239.88 240.85 238.65 239.53 0.2M
2024-11-27 238.15 239.05 235.50 237.58 0.4M
2024-11-26 240.00 241.55 238.35 239.13 0.4M
2024-11-25 244.30 245.00 240.25 241.30 0.3M
2024-11-22 241.00 243.10 236.80 240.95 0.2M
2024-11-21 237.20 240.63 235.25 240.50 0.3M
2024-11-20 241.73 242.55 236.53 236.93 0.5M
2024-11-19 242.10 242.10 233.88 238.43 0.3M
2024-11-18 241.73 242.00 238.90 239.58 0.1M
2024-11-15 242.00 245.85 241.50 242.25 0.5M
2024-11-14 242.05 245.65 241.97 245.13 0.1M
2024-11-13 238.63 241.65 237.20 240.45 0.1M
2024-11-12 246.00 246.50 238.65 239.18 0.4M
2024-11-11 240.00 249.10 242.15 248.55 0.1M
2024-11-08 242.93 243.45 239.08 240.30 0.1M
2024-11-07 239.00 241.48 235.65 240.13 0.2M
2024-11-06 241.83 247.45 238.68 239.03 0.1M
2024-11-05 231.25 240.40 231.75 240.28 0.4M
2024-11-04 235.00 239.00 233.15 235.05 0.1M
2024-11-01 240.53 241.90 239.15 240.28 0.8M
2024-10-31 240.63 241.05 235.35 237.58 0.1M
2024-10-30 240.00 243.75 239.40 241.88 0.2M
2024-10-29 248.00 253.55 239.65 240.98 0.1M
2024-10-28 242.68 246.05 242.25 245.40 0.0M
2024-10-25 239.45 243.60 239.95 242.28 0.3M
2024-10-24 240.73 242.40 239.55 241.08 0.2M
2024-10-23 240.68 242.30 237.20 240.55 0.5M
2024-10-22 243.10 243.20 239.60 242.98 0.2M
2024-10-21 244.63 246.05 241.70 242.93 0.2M
2024-10-18 246.53 247.45 244.25 246.20 0.3M
2024-10-17 239.58 249.00 238.70 247.33 0.2M
2024-10-16 237.78 239.90 236.45 238.63 0.2M
2024-10-15 244.88 245.60 237.95 240.63 0.1M
2024-10-14 243.00 243.90 241.13 243.78 0.5M
2024-10-11 240.30 245.00 238.00 241.85 0.1M
2024-10-10 240.30 241.65 237.05 239.15 1.1M
2024-10-09 238.88 242.80 237.85 242.23 0.1M
2024-10-08 239.00 239.15 235.75 238.75 0.2M
2024-10-07 237.53 237.60 233.15 235.58 0.1M
2024-10-04 232.53 236.95 231.70 235.13 0.1M
2024-10-03 235.05 236.80 231.55 232.28 0.4M
2024-10-02 235.83 237.65 234.50 235.88 0.1M
2024-10-01 236.53 240.15 233.65 236.05 0.2M
2024-09-30 238.25 240.35 235.75 236.23 0.2M
2024-09-27 242.00 243.95 237.35 240.40 0.1M
2024-09-26 245.00 247.50 243.50 244.73 0.1M
2024-09-25 237.58 242.20 237.60 241.30 0.6M
2024-09-24 240.00 242.00 237.20 239.65 0.3M
2024-09-23 234.00 239.50 233.05 238.23 0.1M
2024-09-20 238.10 239.45 233.65 234.63 0.1M
2024-09-19 233.00 238.40 229.20 237.93 0.2M
2024-09-18 231.00 230.15 227.45 229.18 0.1M
2024-09-17 228.88 230.90 227.65 230.23 0.6M
2024-09-16 226.15 228.70 225.35 226.93 0.0M
2024-09-13 230.00 227.90 224.25 227.38 0.1M
2024-09-12 231.00 227.40 220.05 226.05 0.3M
2024-09-11 229.53 222.80 217.85 219.65 0.3M
2024-09-10 220.25 221.30 218.60 219.25 0.0M
2024-09-09 220.10 220.60 216.75 219.05 0.0M
2024-09-06 219.35 221.50 214.45 214.50 0.2M
2024-09-05 223.45 224.85 219.90 220.93 0.2M
2024-09-04 224.10 225.82 221.00 224.00 0.2M
2024-09-03 230.58 232.55 225.50 227.33 0.1M
2024-09-02 229.00 231.00 226.20 230.55 0.0M
2024-08-30 229.35 231.05 228.20 230.13 0.1M
2024-08-29 227.00 230.40 226.75 230.05 0.1M
2024-08-28 226.58 230.30 226.45 227.83 0.3M
2024-08-27 225.78 226.70 223.90 226.53 0.5M
2024-08-26 227.19 227.65 225.95 227.19 0.1M
2024-08-23 226.00 227.55 225.35 226.78 0.6M
2024-08-22 225.63 227.70 225.65 226.63 1.2M
2024-08-21 226.00 226.00 224.60 225.63 0.4M
2024-08-20 224.78 225.50 222.95 224.33 0.1M
2024-08-19 221.53 223.75 220.70 223.18 0.1M
2024-08-16 225.68 222.45 220.85 222.08 0.4M
2024-08-15 219.00 221.75 200.53 221.58 0.1M
2024-08-14 216.73 218.05 215.20 217.53 0.7M
2024-08-13 212.40 215.30 212.30 214.88 0.1M
2024-08-12 211.53 212.60 208.90 210.45 0.2M
2024-08-09 218.00 212.65 209.10 210.83 0.0M
2024-08-08 205.49 209.60 205.45 209.10 0.1M
2024-08-07 205.20 209.95 202.70 209.55 0.1M
2024-08-06 209.01 204.20 198.52 202.35 0.2M
2024-08-05 194.74 201.90 191.04 200.75 1.4M
2024-08-02 210.44 213.70 201.90 202.43 0.4M
2024-08-01 220.35 222.85 200.53 213.53 0.5M
2024-07-31 224.00 226.25 219.85 223.38 0.5M
2024-07-30 214.68 220.10 216.10 217.83 0.1M
2024-07-29 221.20 221.52 218.00 218.83 0.1M
2024-07-26 219.78 219.70 214.50 219.15 0.2M
2024-07-25 219.00 218.75 211.75 215.58 0.9M
2024-07-24 225.58 230.10 225.00 225.78 0.0M
2024-07-23 227.58 229.95 226.90 229.60 0.1M
2024-07-22 223.88 227.80 223.25 226.58 0.1M
2024-07-19 223.15 229.30 219.35 222.73 0.0M
2024-07-18 228.00 229.30 216.55 221.48 0.2M
2024-07-17 232.53 233.20 226.95 227.33 0.1M
2024-07-16 229.58 233.30 228.85 231.83 0.0M
2024-07-15 232.78 235.50 231.10 232.15 0.3M
2024-07-12 230.15 235.45 228.55 235.10 0.1M
2024-07-11 228.30 230.20 226.45 229.85 0.1M
2024-07-10 228.30 227.65 223.70 227.53 0.1M
2024-07-09 225.35 229.75 223.95 224.28 0.1M
2024-07-08 227.45 231.95 225.80 228.93 0.3M
2024-07-05 231.53 232.90 227.05 227.88 0.1M
2024-07-04 231.55 232.60 229.30 230.80 0.7M
2024-07-03 226.78 230.30 223.25 228.90 0.1M
2024-07-02 226.78 226.75 221.65 223.98 0.2M
2024-07-01 225.53 230.85 224.00 225.80 0.1M
2024-06-28 229.53 228.20 222.75 223.88 0.0M
2024-06-27 227.63 228.53 225.80 226.55 0.5M
2024-06-26 228.40 229.50 225.55 227.28 0.2M
2024-06-25 228.40 228.55 223.30 225.88 0.3M
2024-06-24 224.73 230.60 225.10 227.23 0.0M
2024-06-21 226.40 228.80 224.50 227.03 1.1M
2024-06-20 229.00 229.75 226.65 229.23 0.1M
2024-06-19 226.68 227.85 225.40 225.65 0.0M
2024-06-18 230.00 229.05 224.85 227.63 0.2M
2024-06-17 229.35 224.55 220.87 222.95 0.0M
2024-06-14 222.58 229.65 219.60 221.35 0.1M
2024-06-13 227.73 237.15 229.30 229.60 0.0M
2024-06-12 236.00 237.15 226.65 237.13 0.9M
2024-06-11 226.78 230.75 224.30 225.83 0.4M
2024-06-10 224.50 227.28 223.00 227.28 0.0M
2024-06-07 224.53 230.15 223.80 227.05 0.7M
2024-06-06 227.93 231.75 227.15 229.28 0.0M
2024-06-05 230.35 229.90 224.40 227.78 1.1M
2024-06-04 226.63 227.05 222.70 224.18 0.1M
2024-06-03 226.53 230.80 226.40 226.68 1.0M
2024-05-31 228.35 228.90 226.00 226.03 0.7M
2024-05-30 228.10 228.90 224.85 228.50 0.2M
2024-05-29 232.00 232.80 226.55 226.68 0.4M
2024-05-28 230.00 235.65 230.80 231.88 0.1M
2024-05-27 236.75 239.70 236.40 237.80 0.0M
2024-05-24 233.40 237.85 231.45 237.55 0.1M
2024-05-23 225.00 237.90 231.65 235.33 1.4M
2024-05-22 238.58 234.55 231.85 233.43 1.1M
2024-05-21 235.00 233.10 229.75 231.65 2.5M
2024-05-20 231.35 231.85 227.75 231.30 0.2M
2024-05-17 229.30 232.85 227.55 229.08 2.0M
2024-05-16 232.25 239.00 232.75 232.78 0.0M
2024-05-15 239.88 236.75 232.20 236.28 1.3M
2024-05-14 234.30 235.65 231.15 233.43 0.9M
2024-05-13 234.25 235.45 231.75 233.28 0.3M
2024-05-10 233.05 233.60 228.35 232.43 0.2M
2024-05-09 240.45 229.10 224.50 228.88 0.1M
2024-05-08 226.00 227.15 222.40 226.40 0.3M
2024-05-07 222.40 222.10 218.25 222.08 0.1M
2024-05-06 215.00 221.20 215.00 219.30 0.3M
2024-05-03 215.20 217.55 212.20 215.90 0.0M
2024-05-02 214.60 216.40 212.60 213.83 0.1M
2024-05-01 215.10 215.10 214.63 214.63 0.0M
2024-04-30 218.70 218.70 214.45 214.63 0.1M
2024-04-29 217.00 218.80 215.65 216.13 0.0M
2024-04-26 218.00 218.10 210.10 217.78 0.5M
2024-04-25 216.30 216.30 208.75 212.08 0.7M
2024-04-24 215.25 215.50 208.40 212.30 0.4M
2024-04-23 209.01 209.70 203.35 209.58 0.6M
2024-04-22 205.40 210.30 204.55 204.83 2.5M
2024-04-19 209.69 212.20 206.35 208.98 1.6M
2024-04-18 208.91 216.65 208.20 216.08 0.5M
2024-04-17 215.00 213.10 207.25 209.50 0.1M
2024-04-16 208.54 209.25 206.55 208.43 0.1M
2024-04-15 208.44 215.50 208.10 212.13 0.6M
2024-04-12 210.63 212.35 207.70 209.18 0.9M
2024-04-11 211.30 210.80 206.75 208.58 0.0M
2024-04-10 208.35 209.85 204.69 209.23 0.9M
2024-04-09 209.45 211.05 205.65 206.95 0.3M
2024-04-08 205.01 211.50 206.40 210.05 1.2M
2024-04-05 208.00 207.40 202.85 207.33 1.6M
2024-04-04 204.00 208.15 205.40 207.43 0.7M
2024-04-03 208.39 206.70 204.35 205.98 0.3M
2024-04-02 202.49 210.95 203.75 204.25 0.7M
2024-03-28 208.20 211.20 208.50 209.43 0.3M
2024-03-27 209.15 216.75 205.70 208.93 0.3M
2024-03-26 212.45 215.60 213.45 215.30 0.4M
2024-03-25 213.93 218.50 215.25 215.35 0.1M
2024-03-22 218.30 218.40 215.95 218.15 0.3M
2024-03-21 216.93 218.80 213.45 216.73 0.3M
2024-03-20 215.60 217.75 214.70 215.13 1.6M
2024-03-19 214.58 217.65 213.05 215.28 0.3M
2024-03-18 214.68 217.35 214.30 214.65 0.5M
2024-03-15 218.58 217.50 213.70 215.98 1.2M
2024-03-14 215.00 216.95 209.25 215.23 1.4M
2024-03-13 215.00 214.80 209.25 214.28 1.4M
2024-03-12 210.00 210.80 206.30 209.53 1.1M
2024-03-11 211.73 213.35 207.60 208.18 1.0M
2024-03-08 211.00 213.05 209.20 212.38 0.2M
2024-03-07 210.58 211.95 205.75 211.90 0.3M
2024-03-06 209.20 209.40 205.45 209.08 0.7M
2024-03-05 207.30 212.15 207.25 207.85 1.0M
2024-03-04 212.00 211.95 210.00 211.73 0.2M
2024-03-01 211.00 212.30 207.60 209.28 0.2M
2024-02-29 211.15 210.40 206.15 209.70 1.0M
2024-02-28 204.25 208.12 204.25 207.83 0.8M
2024-02-27 206.35 211.30 205.55 205.83 0.4M
2024-02-26 208.00 210.30 208.75 209.73 0.1M
2024-02-23 209.83 210.30 205.88 209.48 0.4M
2024-02-22 207.20 207.13 201.25 207.13 0.3M
2024-02-21 204.91 203.00 199.36 201.75 5.1M
2024-02-20 200.00 202.65 200.35 201.58 1.2M
2024-02-19 202.00 203.15 199.38 202.18 0.4M
2024-02-16 200.00 201.90 196.44 201.88 0.4M
2024-02-15 197.72 202.65 194.22 198.23 0.3M
2024-02-14 198.39 195.96 190.64 195.67 0.3M
2024-02-13 192.01 196.34 189.30 191.70 0.5M
2024-02-12 195.40 197.04 194.50 194.84 0.3M
2024-02-09 195.32 197.30 193.98 196.69 0.4M
2024-02-08 195.01 196.78 191.14 195.51 0.8M
2024-02-07 193.01 194.36 191.74 192.51 0.4M
2024-02-06 192.68 193.60 189.92 192.98 0.5M
2024-02-05 189.87 189.84 186.92 188.02 0.4M
2024-02-02 188.00 189.64 184.58 188.81 0.3M
2024-02-01 187.89 187.10 181.56 185.22 0.9M
2024-01-31 182.88 185.66 182.46 182.74 0.3M
2024-01-30 183.85 184.92 181.42 184.41 0.1M
2024-01-29 183.41 183.12 180.94 182.10 0.3M
2024-01-26 182.88 184.52 181.12 183.43 0.6M
2024-01-25 182.67 183.60 180.76 182.52 0.2M
2024-01-24 182.40 182.68 180.64 182.41 0.3M
2024-01-23 179.85 182.40 177.50 179.35 0.2M
2024-01-22 181.03 181.32 178.96 180.01 0.2M
2024-01-19 180.65 181.38 177.00 177.66 0.6M
2024-01-18 180.00 178.90 173.98 178.63 0.5M
2024-01-17 175.01 177.46 173.12 175.02 3.2M
2024-01-16 173.13 176.60 173.64 176.26 0.3M
2024-01-15 177.05 177.68 175.40 175.48 0.9M
2024-01-12 176.27 178.58 173.44 178.23 1.0M
2024-01-11 176.27 176.70 173.12 174.61 0.0M
2024-01-10 175.30 175.72 172.86 173.95 0.1M
2024-01-09 176.00 174.22 172.44 173.85 0.2M
2024-01-08 172.48 174.20 171.74 173.97 0.1M
2024-01-05 174.00 174.00 171.34 173.21 0.4M
2024-01-04 174.54 175.48 173.80 175.13 0.3M
2024-01-03 179.96 179.96 173.48 174.30 0.6M
2024-01-02 181.76 181.94 178.00 178.44 0.2M