Schneider Electric

SCHN
🏛️ germany →
251.05
Last Update: 2025-10-02
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
2021-12-30 173.18 173.50 173.18 173.50 0.0M
2021-12-29 173.72 173.72 172.64 173.16 0.0M
2021-12-28 173.18 173.20 172.52 172.92 0.0M
2021-12-27 170.60 172.58 170.60 172.58 0.0M
2021-12-23 168.30 170.04 168.30 170.04 0.0M
2021-12-22 167.18 167.18 165.50 167.02 0.0M
2021-12-21 165.40 166.72 163.80 166.48 0.0M
2021-12-20 163.76 164.70 161.92 164.48 0.0M
2021-12-17 167.04 167.04 163.98 165.24 0.0M
2021-12-16 167.10 168.18 167.00 167.96 0.0M
2021-12-15 162.46 165.06 162.46 164.54 0.0M
2021-12-14 167.42 167.42 162.74 162.74 0.0M
2021-12-13 166.98 168.88 166.10 167.12 0.0M
2021-12-10 167.12 167.32 166.70 167.32 0.0M
2021-12-09 166.66 168.28 166.66 167.94 0.0M
2021-12-08 166.88 168.28 166.62 166.70 0.0M
2021-12-07 162.48 167.22 162.48 167.22 0.0M
2021-12-06 161.40 162.84 160.38 162.62 0.0M
2021-12-03 161.54 162.16 159.18 159.18 0.0M
2021-12-02 160.18 162.66 160.18 161.96 0.0M
2021-12-01 157.24 161.04 157.24 161.04 0.0M
2021-11-30 149.92 156.90 149.92 156.56 0.0M
2021-11-29 151.00 152.94 151.00 151.34 0.0M
2021-11-26 154.32 154.32 152.16 152.16 0.0M
2021-11-25 156.30 157.26 155.56 155.72 0.0M
2021-11-24 160.36 160.36 156.00 156.00 0.0M
2021-11-23 160.72 161.24 159.58 160.26 0.0M
2021-11-22 161.70 163.04 161.70 162.76 0.0M
2021-11-19 159.92 161.52 159.92 160.16 0.0M
2021-11-18 158.56 159.84 158.56 159.84 0.0M
2021-11-17 155.20 159.10 155.20 159.10 0.0M
2021-11-16 155.72 156.30 155.72 156.10 0.0M
2021-11-15 155.86 156.04 155.04 155.82 0.0M
2021-11-12 154.56 155.84 154.08 155.84 0.0M
2021-11-11 153.22 154.40 153.22 154.16 0.0M
2021-11-10 154.24 154.24 152.64 153.60 0.0M
2021-11-09 153.98 154.96 153.84 154.96 0.0M
2021-11-08 152.94 154.84 152.94 154.52 0.0M
2021-11-05 153.88 153.88 152.10 153.34 0.0M
2021-11-04 152.94 153.72 152.24 153.72 0.0M
2021-11-03 149.94 152.74 149.94 152.74 0.0M
2021-11-02 149.00 150.44 149.00 150.38 0.0M
2021-11-01 149.68 149.68 149.54 149.56 0.0M
2021-10-29 148.82 148.82 145.62 146.48 0.0M
2021-10-28 146.02 148.30 146.00 148.30 0.0M
2021-10-27 142.38 147.24 142.38 147.24 0.0M
2021-10-26 140.46 143.20 140.46 143.20 0.0M
2021-10-25 142.08 142.18 140.00 140.00 0.0M
2021-10-22 140.68 142.46 140.68 141.98 0.0M
2021-10-21 142.30 142.30 140.28 140.74 0.0M
2021-10-20 142.76 143.12 142.44 142.86 0.0M
2021-10-19 142.36 142.70 142.36 142.70 0.0M
2021-10-18 143.74 144.16 142.72 142.72 0.0M
2021-10-15 145.14 145.14 143.80 144.48 0.0M
2021-10-14 141.54 142.68 141.54 142.68 0.0M
2021-10-13 139.08 139.78 138.40 139.78 0.0M
2021-10-12 137.30 137.86 137.00 137.86 0.0M
2021-10-11 141.26 141.26 138.00 138.00 0.0M
2021-10-08 142.94 142.94 141.18 141.30 0.0M
2021-10-07 141.50 142.66 141.50 142.66 0.0M
2021-10-06 142.12 142.12 139.30 140.50 0.0M
2021-10-05 140.70 143.00 140.62 143.00 0.0M
2021-10-04 142.74 142.74 140.80 141.68 0.0M
2021-10-01 142.34 144.18 141.94 142.66 0.0M
2021-09-30 145.14 145.14 142.90 142.98 0.0M
2021-09-29 144.08 146.18 144.08 145.28 0.0M
2021-09-28 148.28 148.28 142.84 142.84 0.0M
2021-09-27 151.16 151.16 148.10 148.10 0.0M
2021-09-24 151.78 151.78 149.04 149.04 0.0M
2021-09-23 152.04 153.08 151.90 152.10 0.0M
2021-09-22 148.66 152.16 148.66 152.16 0.0M
2021-09-21 147.52 149.60 147.52 148.54 0.0M
2021-09-20 152.02 152.02 146.58 146.58 0.0M
2021-09-17 158.16 158.16 153.86 153.86 0.0M
2021-09-16 153.76 157.00 153.76 157.00 0.0M
2021-09-15 154.16 154.16 154.04 154.04 0.0M
2021-09-14 153.36 154.60 153.36 154.24 0.0M
2021-09-13 152.94 153.84 152.94 153.78 0.0M
2021-09-10 151.76 153.10 151.76 153.10 0.0M
2021-09-09 149.98 152.38 149.98 151.80 0.0M
2021-09-08 154.14 154.14 151.38 151.64 0.0M
2021-09-07 154.78 154.78 153.58 154.30 0.0M
2021-09-06 153.74 155.62 153.74 155.62 0.0M
2021-09-03 154.34 154.34 154.06 154.06 0.0M
2021-09-02 152.62 154.62 152.62 154.62 0.0M
2021-09-01 151.80 152.70 151.80 152.70 0.0M
2021-08-31 152.72 154.02 151.00 151.00 0.0M
2021-08-30 152.10 152.34 152.00 152.34 0.0M
2021-08-27 151.44 151.44 151.44 151.44 0.0M
2021-08-26 151.22 151.46 151.22 151.46 0.0M
2021-08-25 152.26 152.26 152.26 152.26 0.0M
2021-08-24 152.56 152.56 152.56 152.56 0.0M
2021-08-23 153.38 153.38 153.38 153.38 0.0M
2021-08-20 153.74 153.74 151.50 152.46 0.0M
2021-08-19 153.32 154.80 152.40 154.80 0.0M
2021-08-18 154.50 154.50 154.06 154.46 0.0M
2021-08-17 153.20 154.42 153.20 154.42 0.0M
2021-08-16 152.16 153.18 152.16 153.18 0.0M
2021-08-13 151.68 153.02 151.68 153.02 0.0M
2021-08-12 151.94 151.94 151.06 151.54 0.0M
2021-08-11 148.96 150.80 148.96 150.80 0.0M
2021-08-10 147.56 147.78 147.42 147.78 0.0M
2021-08-09 147.44 148.00 147.38 148.00 0.0M
2021-08-06 146.98 147.00 146.98 147.00 0.0M
2021-08-05 148.52 148.76 145.38 145.38 0.0M
2021-08-04 143.96 148.30 143.96 148.30 0.0M
2021-08-03 141.78 144.10 141.78 144.10 0.0M
2021-08-02 142.00 142.04 140.00 142.04 0.0M
2021-07-30 139.30 142.64 139.00 141.46 0.0M
2021-07-29 138.82 139.66 138.82 139.10 0.0M
2021-07-28 138.26 138.68 138.26 138.42 0.0M
2021-07-27 139.76 139.76 138.02 138.42 0.0M
2021-07-26 139.52 140.06 139.34 139.74 0.0M
2021-07-23 137.68 139.82 137.68 139.44 0.0M
2021-07-22 135.64 138.26 135.64 137.54 0.0M
2021-07-21 133.50 135.34 133.50 135.34 0.0M
2021-07-20 131.98 134.26 131.98 133.62 0.0M
2021-07-19 132.68 132.68 130.86 131.72 0.0M
2021-07-16 135.38 135.38 134.38 134.38 0.0M
2021-07-15 136.38 136.38 135.64 135.68 0.0M
2021-07-14 138.00 138.00 136.56 136.86 0.0M
2021-07-13 138.00 138.46 137.92 137.92 0.0M
2021-07-12 136.90 137.94 136.90 137.94 0.0M
2021-07-09 133.44 137.10 133.44 137.10 0.0M
2021-07-08 136.24 136.24 132.74 133.58 0.0M
2021-07-07 135.88 136.78 135.80 136.30 0.0M
2021-07-06 136.00 136.22 135.62 136.16 0.0M
2021-07-05 133.70 135.36 133.70 135.28 0.0M
2021-07-02 133.28 133.96 133.28 133.64 0.0M
2021-07-01 133.10 133.46 132.68 133.04 0.0M
2021-06-30 134.64 134.64 132.20 133.32 0.0M
2021-06-29 136.20 136.22 135.34 135.36 0.0M
2021-06-28 136.56 136.76 136.12 136.18 0.0M
2021-06-25 137.04 137.04 136.68 136.86 0.0M
2021-06-24 134.48 136.92 134.48 136.92 0.0M
2021-06-23 137.90 137.90 135.12 135.88 0.0M
2021-06-22 134.82 134.82 133.94 134.76 0.0M
2021-06-21 130.96 133.54 130.88 133.54 0.0M
2021-06-18 132.66 134.76 132.66 133.48 0.0M
2021-06-17 132.20 132.72 132.20 132.72 0.0M
2021-06-16 132.56 134.10 132.56 133.38 0.0M
2021-06-15 130.54 133.02 130.54 132.74 0.0M
2021-06-14 130.08 130.30 129.98 130.30 0.0M
2021-06-11 130.54 130.54 129.92 130.12 0.0M
2021-06-10 131.56 131.56 130.42 130.66 0.0M
2021-06-09 131.92 132.14 131.50 132.08 0.0M
2021-06-08 130.28 132.62 130.28 132.14 0.0M
2021-06-07 130.62 131.10 130.40 131.10 0.0M
2021-06-04 130.10 130.10 129.88 130.02 0.0M
2021-06-03 131.38 131.38 131.38 131.38 0.0M
2021-06-02 130.32 132.06 130.32 132.06 0.0M
2021-06-01 129.46 132.06 129.46 131.70 0.0M
2021-05-31 131.04 131.04 129.38 129.38 0.0M
2021-05-28 130.80 130.80 129.70 130.38 0.0M
2021-05-27 129.02 130.28 128.82 130.28 0.0M
2021-05-26 129.22 129.94 128.90 129.60 0.0M
2021-05-25 129.40 129.40 128.94 129.30 0.0M
2021-05-21 128.40 129.74 128.40 129.74 0.0M
2021-05-20 126.82 128.36 126.82 128.36 0.0M
2021-05-19 129.26 129.26 126.70 126.70 0.0M
2021-05-18 131.32 131.32 130.06 130.18 0.0M
2021-05-17 131.50 131.58 129.80 130.22 0.0M
2021-05-14 128.46 130.62 128.46 130.58 0.0M
2021-05-13 126.78 126.78 125.00 125.00 0.0M
2021-05-12 128.24 129.16 127.42 127.42 0.0M
2021-05-11 129.82 129.82 126.80 127.74 0.0M
2021-05-10 132.80 132.80 131.60 131.60 0.0M
2021-05-07 134.58 135.18 134.12 134.40 0.0M
2021-05-06 134.88 134.88 133.42 133.48 0.0M
2021-05-05 132.14 134.36 132.14 134.06 0.0M
2021-05-04 134.26 134.26 131.72 131.72 0.0M
2021-05-03 133.30 134.98 133.30 134.66 0.0M
2021-04-30 134.32 134.32 133.14 133.14 0.0M
2021-04-29 136.64 136.72 135.20 135.20 0.0M
2021-04-28 137.62 138.06 136.62 136.62 0.0M
2021-04-27 138.72 138.88 137.02 137.12 0.0M
2021-04-26 137.40 137.40 136.86 136.96 0.0M
2021-04-23 136.50 137.66 136.50 136.68 0.0M
2021-04-22 135.70 137.80 135.70 137.68 0.0M
2021-04-21 135.32 135.76 135.32 135.40 0.0M
2021-04-20 137.18 137.20 135.80 135.80 0.0M
2021-04-19 136.50 137.64 136.50 137.58 0.0M
2021-04-16 135.10 137.26 135.10 137.26 0.0M
2021-04-15 132.24 134.72 132.24 134.26 0.0M
2021-04-14 133.84 133.84 132.92 132.92 0.0M
2021-04-13 133.12 133.94 132.74 133.76 0.0M
2021-04-12 135.50 135.50 135.50 135.50 0.0M
2021-04-09 134.34 134.78 134.34 134.78 0.0M
2021-04-08 132.28 134.08 132.28 133.98 0.0M
2021-04-07 132.48 133.18 132.22 132.22 0.0M
2021-04-06 132.42 132.74 131.78 132.74 0.0M
2021-04-01 131.58 131.58 130.26 130.26 0.0M
2021-03-31 127.40 127.40 127.40 127.40 0.0M
2021-03-30 126.75 127.10 124.00 126.60 0.0M
2021-03-29 125.75 126.55 125.75 126.55 0.0M
2021-03-26 126.20 126.45 124.65 124.65 0.0M
2021-03-25 124.00 124.70 123.75 123.80 0.0M
2021-03-24 125.20 125.70 125.10 125.10 0.0M
2021-03-23 126.40 127.50 126.00 126.00 0.0M
2021-03-22 125.15 128.00 125.00 128.00 0.0M
2021-03-19 126.95 127.30 126.35 126.35 0.0M
2021-03-18 126.95 127.40 126.20 127.40 0.0M
2021-03-17 126.85 126.85 125.65 126.40 0.0M
2021-03-16 125.70 127.30 125.70 127.30 0.0M
2021-03-15 127.20 127.20 125.60 125.60 0.0M
2021-03-12 128.05 128.05 126.95 127.00 0.0M
2021-03-11 127.20 128.80 127.20 128.15 0.0M
2021-03-10 124.30 126.45 124.30 126.45 0.0M
2021-03-09 124.70 125.90 124.70 125.85 0.0M
2021-03-08 124.35 124.35 123.25 123.35 0.0M
2021-03-05 122.05 124.35 122.05 122.95 0.0M
2021-03-04 124.20 125.00 122.25 122.25 0.0M
2021-03-03 126.50 127.05 125.45 125.45 0.0M
2021-03-02 123.95 127.10 123.95 126.85 0.0M
2021-03-01 123.80 124.40 123.50 124.40 0.0M
2021-02-26 123.65 123.95 123.65 123.95 0.0M
2021-02-25 124.45 125.55 124.45 125.40 0.0M
2021-02-24 123.95 124.90 123.95 124.90 0.0M
2021-02-23 126.70 126.70 123.10 123.75 0.0M
2021-02-22 128.95 128.95 126.20 126.20 0.0M
2021-02-19 125.30 128.20 125.30 128.20 0.0M
2021-02-18 127.25 127.25 126.00 126.00 0.0M
2021-02-17 129.45 129.45 127.00 127.30 0.0M
2021-02-16 128.50 129.30 128.50 129.10 0.0M
2021-02-15 130.65 130.65 129.40 129.40 0.0M
2021-02-12 125.20 127.55 125.20 127.55 0.0M
2021-02-11 122.65 125.85 122.65 124.80 0.0M
2021-02-10 123.45 123.70 122.75 123.25 0.0M
2021-02-09 125.55 125.55 123.60 123.60 0.0M
2021-02-08 124.90 126.75 124.90 125.95 0.0M
2021-02-05 125.90 125.90 123.95 123.95 0.0M
2021-02-04 125.95 125.95 124.95 125.10 0.0M
2021-02-03 126.15 127.15 125.50 125.50 0.0M
2021-02-02 124.50 126.20 124.35 126.15 0.0M
2021-02-01 120.75 123.80 120.75 123.80 0.0M
2021-01-29 123.25 123.25 121.70 121.70 0.0M
2021-01-28 121.55 124.35 120.00 124.35 0.0M
2021-01-27 125.05 125.05 122.40 123.40 0.0M
2021-01-26 124.10 127.00 124.10 126.75 0.0M
2021-01-25 126.10 126.45 124.80 125.20 0.0M
2021-01-22 124.65 124.65 123.70 124.15 0.0M
2021-01-21 124.05 125.20 123.05 125.20 0.0M
2021-01-20 123.80 123.80 122.40 122.95 0.0M
2021-01-19 123.45 123.50 121.55 123.50 0.0M
2021-01-18 124.05 124.05 122.30 123.10 0.0M
2021-01-15 123.95 123.95 122.95 122.95 0.0M
2021-01-14 126.15 126.45 124.30 125.10 0.0M
2021-01-13 126.30 126.45 125.70 126.45 0.0M
2021-01-12 126.60 126.85 125.95 126.05 0.0M
2021-01-11 127.80 127.80 125.95 126.80 0.0M
2021-01-08 126.90 127.65 126.90 127.35 0.0M
2021-01-07 124.75 127.25 124.75 127.25 0.0M
2021-01-06 121.20 123.60 120.05 123.60 0.0M
2021-01-05 121.65 122.10 119.40 120.10 0.0M
2021-01-04 121.00 122.30 120.40 120.40 0.0M