Schneider Electric S.E. (SND.DE)
252.15
2.20 (0.88%)
At close: Jan 15, 2025, 5:25 PM
SND.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 250.95 | 251.00 | 249.55 | 249.95 | 1.85 | 0.75% | 808 |
| Jan 13, 2025 | 248.00 | 248.70 | 245.00 | 248.10 | -2.35 | -0.94% | 1,560 |
| Jan 10, 2025 | 254.60 | 254.95 | 249.50 | 250.45 | -5.30 | -2.07% | 1,763 |
| Jan 9, 2025 | 249.90 | 255.75 | 249.90 | 255.75 | 4.25 | 1.69% | 1,818 |
| Jan 8, 2025 | 254.10 | 254.60 | 250.40 | 251.50 | -1.90 | -0.75% | 10,684 |
| Jan 7, 2025 | 253.15 | 255.75 | 251.00 | 253.40 | 2.40 | 0.96% | 14,004 |
| Jan 6, 2025 | 243.15 | 251.70 | 243.00 | 251.00 | 10.80 | 4.50% | 12,087 |
| Jan 3, 2025 | 240.50 | 241.20 | 239.50 | 240.20 | -1.30 | -0.54% | 1,434 |
| Jan 2, 2025 | 241.35 | 241.50 | 237.20 | 241.50 | 1.75 | 0.73% | 2,657 |
| Dec 30, 2024 | 239.90 | 241.05 | 239.50 | 239.75 | -1.10 | -0.46% | 604 |
| Dec 27, 2024 | 238.75 | 240.90 | 238.75 | 240.85 | 1.65 | 0.69% | 1,614 |
| Dec 23, 2024 | 239.45 | 240.40 | 238.60 | 239.20 | -0.80 | -0.33% | 2,022 |
| Dec 20, 2024 | 238.65 | 241.05 | 236.40 | 240.00 | -0.65 | -0.27% | 4,233 |
| Dec 19, 2024 | 241.45 | 244.00 | 240.00 | 240.65 | -7.55 | -3.04% | 4,626 |
| Dec 18, 2024 | 246.00 | 248.90 | 245.80 | 248.20 | 2.45 | 1.00% | 5,096 |
| Dec 17, 2024 | 244.70 | 247.50 | 244.05 | 245.75 | 1.00 | 0.41% | 5,737 |
| Dec 16, 2024 | 244.05 | 246.15 | 243.95 | 244.75 | 0.20 | 0.08% | 2,114 |
| Dec 13, 2024 | 245.15 | 247.50 | 243.70 | 244.55 | -0.20 | -0.08% | 9,287 |
| Dec 12, 2024 | 247.50 | 247.90 | 244.75 | 244.75 | -2.90 | -1.17% | 7,224 |
| Dec 11, 2024 | 242.90 | 247.70 | 242.80 | 247.65 | 4.85 | 2.00% | 5,214 |
| Dec 10, 2024 | 248.75 | 248.75 | 242.30 | 242.80 | -5.55 | -2.23% | 5,814 |
| Dec 9, 2024 | 252.70 | 252.70 | 248.35 | 248.35 | -3.30 | -1.31% | 1,064 |
| Dec 6, 2024 | 246.75 | 252.90 | 246.75 | 251.65 | 2.90 | 1.17% | 1,258 |
| Dec 5, 2024 | 248.85 | 249.75 | 248.00 | 248.75 | -0.35 | -0.14% | 1,156 |
| Dec 4, 2024 | 246.05 | 250.00 | 245.30 | 249.10 | 5.20 | 2.13% | 2,890 |
| Dec 3, 2024 | 243.70 | 246.40 | 241.90 | 243.90 | 0.90 | 0.37% | 1,920 |
| Dec 2, 2024 | 240.80 | 243.00 | 239.15 | 243.00 | -0.60 | -0.25% | 1,546 |
| Nov 29, 2024 | 241.00 | 244.10 | 240.45 | 243.60 | 4.05 | 1.69% | 3,685 |
| Nov 28, 2024 | 239.90 | 240.90 | 239.10 | 239.55 | 1.65 | 0.69% | 814 |
| Nov 27, 2024 | 236.85 | 238.95 | 235.75 | 237.90 | -1.20 | -0.50% | 1,992 |
| Nov 26, 2024 | 240.25 | 241.25 | 238.80 | 239.10 | -1.35 | -0.56% | 799 |
| Nov 25, 2024 | 244.65 | 244.65 | 240.45 | 240.45 | -1.45 | -0.60% | 741 |
| Nov 22, 2024 | 241.50 | 243.05 | 236.90 | 241.90 | 1.80 | 0.75% | 1,332 |
| Nov 21, 2024 | 237.70 | 240.40 | 236.15 | 240.10 | 3.20 | 1.35% | 579 |
| Nov 20, 2024 | 240.90 | 241.95 | 236.90 | 236.90 | -1.95 | -0.82% | 784 |
| Nov 19, 2024 | 240.55 | 241.20 | 234.60 | 238.85 | -0.70 | -0.29% | 1,417 |
| Nov 18, 2024 | 241.55 | 241.55 | 239.55 | 239.55 | -2.85 | -1.18% | 298 |
| Nov 15, 2024 | 243.75 | 245.10 | 242.40 | 242.40 | -3.15 | -1.28% | 312 |
| Nov 14, 2024 | 244.05 | 245.55 | 242.60 | 245.55 | 4.30 | 1.78% | 226 |
| Nov 13, 2024 | 237.90 | 241.25 | 237.90 | 241.25 | 2.55 | 1.07% | 1,406 |
| Nov 12, 2024 | 245.95 | 245.95 | 238.70 | 238.70 | -10.20 | -4.10% | 863 |
| Nov 11, 2024 | 244.45 | 249.00 | 244.45 | 248.90 | 8.30 | 3.45% | 1,569 |
| Nov 8, 2024 | 243.40 | 243.40 | 239.45 | 240.60 | 0.25 | 0.10% | 1,756 |
| Nov 7, 2024 | 237.95 | 241.15 | 235.90 | 240.35 | 1.20 | 0.50% | 1,964 |
| Nov 6, 2024 | 245.10 | 247.50 | 239.00 | 239.15 | -0.55 | -0.23% | 2,296 |
| Nov 5, 2024 | 232.55 | 240.30 | 232.30 | 239.70 | 5.35 | 2.28% | 1,796 |
| Nov 4, 2024 | 237.15 | 238.80 | 233.60 | 234.35 | -5.60 | -2.33% | 1,919 |
| Nov 1, 2024 | 239.45 | 241.00 | 239.45 | 239.95 | 2.75 | 1.16% | 647 |
| Oct 31, 2024 | 240.25 | 240.50 | 235.70 | 237.20 | -5.00 | -2.06% | 743 |
| Oct 30, 2024 | 241.40 | 243.40 | 240.00 | 242.20 | 1.25 | 0.52% | 668 |