TipRanks
Go Ultimate55% OFF

Schneider Electric (SND) Historical Prices

DE:SND historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026241.45242.25236.90237.65237.65-4.10%38,8525.07
Oct 29, 2026244.40250.00244.00247.80247.80+0.73%8,3731.10
Oct 28, 2026245.35247.95243.45246.00246.00+1.32%23,7483.21
Oct 27, 2026235.55243.45235.50242.80242.80+2.99%16,0162.21
Oct 26, 2026232.45236.30232.45235.75235.75+1.90%22,9183.24
Oct 23, 2026237.00237.20226.90231.35231.35-1.82%25,4033.73
Oct 22, 2026244.00244.10232.85235.65235.65-5.34%29,9834.72
Oct 21, 2026245.80248.95244.00248.95248.95+1.90%17,0322.78
Oct 20, 2026244.10247.70242.00244.30244.30-3.40%23,2624.00
Oct 19, 2026251.55252.90248.85252.90252.90-0.20%7,9171.38
Oct 16, 2026261.05261.15252.60253.40253.40-1.84%13,1672.37
Oct 15, 2026251.70258.30250.45258.15258.15-2.03%13,3122.46
Oct 14, 2026265.10267.30262.70263.50263.50-0.30%6,1131.14
Oct 13, 2026264.15268.20262.95264.30264.30-0.36%4,3290.80
Oct 12, 2026267.40269.40263.85265.25265.25-0.34%5,3561.00
Oct 09, 2026262.95266.65262.20266.15266.15+1.99%20,6644.06
Oct 08, 2026254.25261.85251.05260.95260.95+2.55%16,9233.46
Oct 07, 2026258.90261.70251.95254.45254.45-2.32%26,1245.80
Oct 06, 2026270.20270.20260.00260.50260.50-4.54%44,15311.42
Oct 05, 2026283.05283.85270.10272.90272.90-9.95%25,4567.22
Oct 02, 2026297.20304.10297.20303.05303.05+3.50%2,6100.74
Oct 01, 2026292.50294.35289.05292.80292.80+0.22%3,9251.12
Sep 30, 2026296.80296.85290.70292.15292.15-1.33%3,7571.08
Sep 29, 2026294.95300.25294.95296.10296.10+1.89%2,6790.77
Sep 28, 2026289.80295.20289.00290.60290.60-0.05%2,4510.69
Sep 25, 2026296.05296.05290.40290.75290.75+0.33%2,5830.72
Sep 24, 2026293.10296.35288.95289.80289.80-1.28%2,9750.83
Sep 23, 2026296.45296.95292.55293.55293.55-0.46%1,1720.32
Sep 22, 2026296.40298.05293.75294.90294.90+0.00%2,3720.65
Sep 21, 2026292.00296.10291.35294.90294.90+3.29%2,6790.73
Sep 18, 2026287.80289.15284.85285.50285.50-0.59%4,0651.12
Sep 17, 2026282.75289.10282.75287.20287.20+2.81%2,8890.80
Sep 16, 2026278.45280.30277.80279.35279.35+1.47%3,4890.97
Sep 15, 2026271.95276.65270.25275.30275.30+1.21%3,2800.91
Sep 14, 2026281.25281.55268.60272.00272.00-6.53%11,8203.41
Sep 11, 2026289.10291.45287.50291.00291.00+1.25%2,1190.61
Sep 10, 2026289.95292.05285.00287.40287.40-0.76%2,4370.69
Sep 09, 2026297.55298.05288.40289.60289.60-3.32%1,9250.54
Sep 08, 2026292.65299.55292.65299.55299.55+1.37%2,3300.66
Sep 07, 2026291.70296.35290.00295.50295.50+2.59%2,3820.67
Sep 04, 2026287.55290.55287.55288.05288.05+0.30%3,2350.91
Sep 03, 2026287.45289.15283.50287.20287.20+0.23%8560.24
Sep 02, 2026287.10290.10285.50286.55286.55-0.54%1,4810.40
Sep 01, 2026292.20294.70287.10288.10288.10-2.29%1,6000.43
Aug 31, 2026301.85301.85294.85294.85294.85-2.32%1,8210.49
Aug 28, 2026299.80303.55299.80301.85301.85+1.41%1,6700.44
Aug 27, 2026301.70302.55296.20297.65297.65-0.47%1,5330.40
Aug 26, 2026298.00301.70297.05299.05299.05+0.98%2,1940.57
Aug 25, 2026296.45298.05294.45296.15296.15+1.46%4,1881.08
Aug 24, 2026295.80295.80290.30291.90291.90-1.62%3,3180.86