Schneider Electric S.E. (SND.DE)
XETRA: SND.DE
· Real-Time Price · USD
205.20
-0.55 (-0.27%)
At close: Apr 17, 2025, 5:28 PM
SND.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 210.25 | 210.25 | 203.95 | 205.20 | n/a | -0.27% | 1,546 |
| Apr 16, 2025 | 205.30 | 205.80 | 202.05 | 205.75 | n/a | -1.53% | 1,725 |
| Apr 15, 2025 | 204.35 | 210.15 | 204.35 | 208.95 | n/a | 3.13% | 2,512 |
| Apr 14, 2025 | 201.75 | 205.80 | 200.55 | 202.60 | n/a | 2.91% | 2,446 |
| Apr 11, 2025 | 198.78 | 198.78 | 191.60 | 196.88 | n/a | -0.04% | 3,018 |
| Apr 10, 2025 | 211.45 | 211.45 | 196.22 | 196.96 | n/a | 5.06% | 5,522 |
| Apr 9, 2025 | 185.42 | 190.20 | 184.94 | 187.48 | n/a | -2.63% | 4,130 |
| Apr 8, 2025 | 190.92 | 195.78 | 189.18 | 192.54 | n/a | 2.85% | 7,965 |
| Apr 7, 2025 | 173.54 | 196.90 | 171.68 | 187.20 | n/a | -1.15% | 13,588 |
| Apr 4, 2025 | 199.96 | 201.30 | 185.40 | 189.38 | n/a | -6.73% | 9,194 |
| Apr 3, 2025 | 208.55 | 210.25 | 202.55 | 203.05 | n/a | -5.56% | 7,222 |
| Apr 2, 2025 | 215.10 | 215.50 | 211.70 | 215.00 | n/a | -0.32% | 2,122 |
| Apr 1, 2025 | 214.15 | 215.70 | 212.50 | 215.70 | n/a | 2.40% | 1,625 |
| Mar 31, 2025 | 212.95 | 215.00 | 210.55 | 210.65 | n/a | -3.06% | 2,339 |
| Mar 28, 2025 | 222.35 | 222.55 | 216.00 | 217.30 | n/a | -3.51% | 4,640 |
| Mar 27, 2025 | 224.05 | 226.95 | 222.75 | 225.20 | n/a | -1.44% | 3,988 |
| Mar 26, 2025 | 236.20 | 236.35 | 227.30 | 228.50 | n/a | -2.41% | 1,610 |
| Mar 25, 2025 | 229.00 | 234.35 | 228.45 | 234.15 | n/a | 0.99% | 2,173 |
| Mar 24, 2025 | 233.15 | 233.65 | 230.45 | 231.85 | n/a | 0.06% | 1,067 |
| Mar 21, 2025 | 234.15 | 235.50 | 231.05 | 231.70 | n/a | -2.26% | 2,709 |