Schneider Electric Se (OP: SBGSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2013 | 77.00 | 77.00 | 77.00 | 0 | +0.55(+0.72%) | |
| Apr 25, 2013 | 76.45 | 76.45 | 76.45 | 76.45 | 0 | +2.20(+2.96%) |
| Apr 24, 2013 | 74.25 | 74.25 | 74.25 | 74.25 | 28 | +1.06(+1.45%) |
| Apr 23, 2013 | 73.19 | 73.19 | 73.19 | 73.19 | 500 | +2.89(+4.11%) |
| Apr 19, 2013 | 70.30 | 70.30 | 70.30 | 70.30 | 0 | +0.60(+0.86%) |
| Apr 18, 2013 | 70.00 | 70.00 | 69.70 | 69.70 | 133 | +0.45(+0.65%) |
| Apr 17, 2013 | 68.95 | 69.50 | 68.95 | 69.25 | 525 | -4.25(-5.78%) |
| Apr 16, 2013 | 73.10 | 73.50 | 73.10 | 73.50 | 138 | +1.04(+1.44%) |
| Apr 15, 2013 | 72.46 | 72.46 | 72.46 | 72.46 | 200 | -1.54(-2.08%) |
| Apr 12, 2013 | 74.00 | 74.00 | 74.00 | 74.00 | 7 | -1.80(-2.37%) |
| Apr 11, 2013 | 75.09 | 75.80 | 75.09 | 75.80 | 414 | +3.30(+4.55%) |
| Apr 09, 2013 | 72.50 | 72.50 | 72.50 | 0 | -0.20(-0.28%) | |
| Apr 05, 2013 | 72.70 | 72.70 | 72.70 | 0 | -0.80(-1.09%) | |
| Apr 04, 2013 | 74.02 | 74.02 | 72.82 | 73.50 | 288 | -0.15(-0.20%) |
| Apr 03, 2013 | 74.35 | 74.35 | 73.10 | 73.65 | 26 | +0.15(+0.20%) |
| Apr 01, 2013 | 73.50 | 73.50 | 73.50 | 73.50 | 0 | +0.90(+1.24%) |
| Mar 28, 2013 | 72.60 | 72.60 | 72.60 | 72.60 | 201 | +1.04(+1.45%) |
| Mar 27, 2013 | 72.25 | 72.25 | 71.56 | 71.56 | 900 | -0.74(-1.02%) |
| Mar 26, 2013 | 72.30 | 72.30 | 72.30 | 72.30 | 50 | -0.60(-0.82%) |
| Mar 21, 2013 | 72.90 | 72.90 | 72.90 | 0 | -2.25(-2.99%) | |
| Mar 19, 2013 | 75.15 | 75.15 | 75.15 | 0 | -1.50(-1.96%) | |
| Mar 15, 2013 | 76.65 | 76.65 | 76.65 | 0 | -2.80(-3.52%) | |
| Mar 14, 2013 | 79.45 | 79.45 | 79.45 | 79.45 | 19 | +1.39(+1.78%) |
| Mar 13, 2013 | 77.20 | 78.06 | 77.20 | 78.06 | 171 | +0.16(+0.20%) |
| Mar 12, 2013 | 78.26 | 78.74 | 77.90 | 77.90 | 3,989 | -0.21(-0.27%) |
| Mar 11, 2013 | 78.11 | 78.11 | 78.11 | 78.11 | 48 | +0.11(+0.14%) |
| Mar 08, 2013 | 78.50 | 78.50 | 78.00 | 78.00 | 241 | -0.50(-0.64%) |
| Mar 07, 2013 | 78.50 | 78.50 | 78.50 | 78.50 | 500 | +1.30(+1.68%) |
| Mar 05, 2013 | 77.20 | 77.20 | 77.20 | 0 | +0.70(+0.92%) | |
| Mar 01, 2013 | 76.50 | 76.50 | 76.50 | 0 | -0.75(-0.97%) | |
| Feb 28, 2013 | 77.25 | 77.25 | 77.25 | 77.25 | 463 | +2.25(+3.00%) |
| Feb 27, 2013 | 76.45 | 76.45 | 75.00 | 75.00 | 21 | +0.75(+1.01%) |
| Feb 26, 2013 | 74.25 | 74.25 | 74.25 | 74.25 | 100 | -3.50(-4.50%) |
| Feb 25, 2013 | 77.75 | 77.75 | 77.75 | 77.75 | 11 | +0.25(+0.32%) |
| Feb 22, 2013 | 77.50 | 78.25 | 77.50 | 77.50 | 227 | +2.50(+3.33%) |
| Feb 21, 2013 | 75.50 | 75.50 | 75.00 | 75.00 | 232 | +0.05(+0.07%) |
| Feb 19, 2013 | 74.95 | 74.95 | 74.95 | 0 | +0.80(+1.07%) | |
| Feb 15, 2013 | 74.15 | 74.15 | 74.15 | 74.15 | 100 | +0.90(+1.23%) |
| Feb 14, 2013 | 73.25 | 73.25 | 73.25 | 73.25 | 43 | -1.75(-2.33%) |
| Feb 13, 2013 | 75.00 | 75.00 | 75.00 | 75.00 | 53 | +0.40(+0.54%) |
| Feb 12, 2013 | 73.95 | 74.60 | 72.93 | 74.60 | 2,579 | +1.10(+1.50%) |
| Feb 08, 2013 | 73.50 | 73.50 | 73.50 | 0 | -1.05(-1.41%) | |
| Feb 04, 2013 | 74.55 | 74.55 | 74.55 | 5,000 | -1.80(-2.36%) | |
| Jan 30, 2013 | 76.35 | 76.35 | 76.35 | 0 | -0.15(-0.20%) | |
| Jan 29, 2013 | 76.50 | 76.50 | 76.50 | 76.50 | 287 | +0.70(+0.92%) |
| Jan 28, 2013 | 75.80 | 75.80 | 75.80 | 75.80 | 40 | -0.20(-0.26%) |
| Jan 25, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 568 | +2.40(+3.26%) |
| Jan 23, 2013 | 73.60 | 73.60 | 73.60 | 0 | -1.25(-1.67%) | |
| Jan 22, 2013 | 74.85 | 74.85 | 74.85 | 74.85 | 10 | +2.35(+3.24%) |
| Jan 18, 2013 | 72.50 | 72.50 | 72.50 | 72.50 | 94 | -0.50(-0.68%) |
| Jan 17, 2013 | 72.97 | 73.90 | 72.97 | 73.00 | 272 | +0.00(+0.00%) |
| Jan 16, 2013 | 72.15 | 73.00 | 72.15 | 73.00 | 239 | +0.00(+0.00%) |
| Jan 15, 2013 | 73.00 | 73.00 | 73.00 | 73.00 | 50 | -1.35(-1.82%) |
| Jan 14, 2013 | 74.12 | 74.35 | 73.20 | 74.35 | 951 | +1.10(+1.50%) |
| Jan 12, 2013 | 74.07 | 74.70 | 73.08 | 73.25 | 1,603 | +0.00(+0.00%) |
| Jan 11, 2013 | 74.07 | 74.70 | 73.08 | 73.25 | 1,603 | -0.65(-0.88%) |
| Jan 10, 2013 | 72.55 | 73.90 | 72.55 | 73.90 | 660 | +0.30(+0.41%) |
| Jan 09, 2013 | 72.95 | 73.60 | 72.95 | 73.60 | 155 | -0.65(-0.88%) |
| Jan 08, 2013 | 73.91 | 74.25 | 73.02 | 74.25 | 2,301 | +0.52(+0.70%) |
| Jan 07, 2013 | 73.73 | 73.73 | 73.73 | 73.73 | 10 | -0.87(-1.16%) |
| Jan 04, 2013 | 74.40 | 74.60 | 74.40 | 74.60 | 769 | +1.10(+1.50%) |
| Jan 03, 2013 | 73.50 | 73.50 | 73.50 | 73.50 | 44 | -1.45(-1.93%) |
| Jan 02, 2013 | 74.70 | 74.95 | 74.70 | 74.95 | 1,584 | +0.45(+0.60%) |
| Dec 31, 2012 | 73.50 | 74.50 | 73.50 | 74.50 | 692 | +2.70(+3.76%) |
| Dec 28, 2012 | 73.00 | 73.00 | 71.75 | 71.80 | 567 | -2.20(-2.97%) |
| Dec 27, 2012 | 74.35 | 74.35 | 74.00 | 74.00 | 212 | +2.50(+3.50%) |
| Dec 26, 2012 | 71.50 | 71.50 | 71.50 | 71.50 | 10 | +0.45(+0.63%) |
| Dec 24, 2012 | 71.25 | 71.25 | 71.05 | 71.05 | 241 | -2.13(-2.91%) |
| Dec 21, 2012 | 73.18 | 73.18 | 73.18 | 73.18 | 8 | -1.17(-1.57%) |
| Dec 20, 2012 | 73.70 | 74.35 | 73.70 | 74.35 | 444 | +1.30(+1.78%) |
| Dec 18, 2012 | 73.05 | 73.05 | 73.05 | 0 | +1.20(+1.67%) | |
| Dec 17, 2012 | 71.80 | 72.63 | 71.80 | 71.85 | 4,503 | +0.51(+0.71%) |
| Dec 14, 2012 | 70.76 | 71.34 | 70.76 | 71.34 | 76 | +0.84(+1.20%) |
| Dec 13, 2012 | 71.30 | 71.50 | 70.50 | 70.50 | 1,621 | -0.75(-1.05%) |
| Dec 12, 2012 | 71.20 | 71.25 | 70.75 | 71.25 | 1,003 | +0.05(+0.07%) |
| Dec 11, 2012 | 71.20 | 71.20 | 71.20 | 71.20 | 136 | +1.30(+1.86%) |
| Dec 10, 2012 | 70.02 | 70.02 | 69.40 | 69.90 | 229 | +0.45(+0.64%) |
| Dec 07, 2012 | 69.45 | 69.45 | 69.45 | 69.45 | 1 | -0.69(-0.99%) |
| Dec 06, 2012 | 70.15 | 70.15 | 70.15 | 70.15 | 370 | -0.60(-0.85%) |
| Dec 05, 2012 | 70.89 | 70.89 | 70.75 | 70.75 | 304 | -0.75(-1.05%) |
| Dec 04, 2012 | 71.50 | 71.50 | 71.50 | 71.50 | 297 | +0.69(+0.97%) |
| Nov 30, 2012 | 70.81 | 70.81 | 70.81 | 70.81 | 5,000 | +1.74(+2.52%) |
| Nov 29, 2012 | 69.07 | 69.07 | 69.07 | 69.07 | 200 | +1.17(+1.72%) |
| Nov 28, 2012 | 87.62 | 67.90 | 66.65 | 67.90 | 3,654 | +1.15(+1.72%) |
| Nov 27, 2012 | 67.30 | 67.30 | 66.75 | 66.75 | 245 | +0.25(+0.38%) |
| Nov 26, 2012 | 66.50 | 66.50 | 66.50 | 66.50 | 205 | -2.50(-3.62%) |
| Nov 24, 2012 | 67.70 | 69.00 | 67.70 | 69.00 | 244 | +0.00(+0.00%) |
| Nov 23, 2012 | 67.70 | 69.00 | 67.70 | 69.00 | 244 | +3.00(+4.55%) |
| Nov 21, 2012 | 66.00 | 66.00 | 66.00 | 66.00 | 6 | +0.64(+0.98%) |
| Nov 20, 2012 | 65.10 | 65.36 | 65.10 | 65.36 | 130 | -0.06(-0.10%) |
| Nov 19, 2012 | 65.42 | 65.42 | 65.42 | 65.42 | 95 | +3.42(+5.52%) |
| Nov 16, 2012 | 61.25 | 62.00 | 60.85 | 62.00 | 1,751 | +60.15(+3251.35%) |
| Nov 12, 2012 | 1.850 | 1.850 | 1.850 | 0 | -62.15(-97.11%) | |
| Nov 08, 2012 | 64.00 | 64.00 | 64.00 | 64.00 | 0 | +0.25(+0.39%) |
| Nov 07, 2012 | 63.75 | 63.75 | 63.75 | 63.75 | 88 | +0.30(+0.47%) |
| Nov 01, 2012 | 63.45 | 63.45 | 63.45 | 0 | +0.70(+1.12%) | |
| Oct 31, 2012 | 63.00 | 62.75 | 62.75 | 62.75 | 200 | +1.00(+1.62%) |
| Oct 26, 2012 | 61.75 | 61.75 | 61.75 | 0 | -0.95(-1.52%) | |
| Oct 25, 2012 | 62.26 | 62.70 | 61.84 | 62.70 | 214 | +0.20(+0.32%) |
| Oct 23, 2012 | 62.50 | 62.50 | 62.50 | 0 | -2.35(-3.62%) | |
| Oct 17, 2012 | 64.85 | 64.85 | 64.85 | 64.85 | 0 | +3.65(+5.96%) |
| Oct 12, 2012 | 61.20 | 61.20 | 61.20 | 0 | -1.30(-2.08%) | |
| Oct 09, 2012 | 62.50 | 62.50 | 62.50 | 0 | -1.10(-1.73%) | |
| Oct 08, 2012 | 63.60 | 63.60 | 63.60 | 63.60 | 5 | +0.78(+1.24%) |
| Oct 04, 2012 | 62.82 | 62.82 | 62.82 | 62.82 | 0 | +0.07(+0.11%) |
| Oct 02, 2012 | 62.75 | 62.75 | 62.75 | 0 | +3.75(+6.36%) | |
| Sep 28, 2012 | 59.00 | 59.00 | 59.00 | 59.00 | 0 | -2.50(-4.07%) |
| Sep 27, 2012 | 61.50 | 61.50 | 61.50 | 61.50 | 58 | +0.15(+0.24%) |
| Sep 26, 2012 | 61.35 | 61.35 | 61.35 | 61.35 | 2,036 | -1.15(-1.84%) |
| Sep 25, 2012 | 63.50 | 63.50 | 62.50 | 62.50 | 494 | +0.00(+0.00%) |
| Sep 24, 2012 | 62.50 | 62.50 | 62.50 | 62.50 | 125 | -1.25(-1.96%) |
| Sep 21, 2012 | 63.25 | 63.75 | 63.25 | 63.75 | 76 | +0.06(+0.09%) |
| Sep 19, 2012 | 63.69 | 63.69 | 63.69 | 1 | -0.81(-1.26%) | |
| Sep 18, 2012 | 64.50 | 64.50 | 64.50 | 64.50 | 34 | -0.31(-0.48%) |
| Sep 13, 2012 | 64.81 | 64.81 | 64.81 | 0 | -2.47(-3.68%) | |
| Sep 12, 2012 | 66.50 | 67.28 | 66.50 | 67.28 | 240 | +1.68(+2.56%) |
| Sep 11, 2012 | 65.51 | 65.60 | 65.05 | 65.60 | 1,293 | -0.95(-1.43%) |
| Sep 07, 2012 | 66.55 | 66.55 | 66.55 | 0 | +4.34(+6.97%) | |
| Aug 31, 2012 | 62.21 | 62.21 | 62.21 | 5,000 | +1.46(+2.41%) | |
| Aug 30, 2012 | 60.75 | 60.75 | 60.75 | 60.75 | 2 | -1.81(-2.89%) |
| Aug 27, 2012 | 62.56 | 62.56 | 62.56 | 0 | +0.56(+0.90%) | |
| Aug 23, 2012 | 62.00 | 62.00 | 62.00 | 0 | -0.65(-1.04%) | |
| Aug 22, 2012 | 62.65 | 62.65 | 62.65 | 62.65 | 50 | -2.60(-3.98%) |
| Aug 21, 2012 | 64.00 | 65.25 | 64.00 | 65.25 | 340 | +1.25(+1.95%) |
| Aug 20, 2012 | 62.90 | 64.00 | 62.90 | 64.00 | 348 | +1.95(+3.14%) |
| Aug 16, 2012 | 62.05 | 62.05 | 62.05 | 128 | +1.19(+1.96%) | |
| Aug 09, 2012 | 60.86 | 60.86 | 60.86 | 166 | +0.30(+0.49%) | |
| Aug 03, 2012 | 60.56 | 60.56 | 60.56 | 15,000 | +1.56(+2.64%) | |
| Aug 01, 2012 | 59.00 | 59.00 | 59.00 | 0 | +1.25(+2.16%) | |
| Jul 31, 2012 | 57.75 | 57.75 | 57.75 | 57.75 | 75 | +1.00(+1.76%) |
| Jul 30, 2012 | 56.75 | 56.75 | 56.75 | 56.75 | 100 | +6.75(+13.50%) |
| Jul 24, 2012 | 50.00 | 50.00 | 50.00 | 0 | -3.95(-7.32%) | |
| Jul 18, 2012 | 53.95 | 53.95 | 53.95 | 0 | +1.20(+2.27%) | |
| Jul 14, 2012 | 52.75 | 52.75 | 52.75 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 52.75 | 52.75 | 52.75 | 52.75 | 1 | +1.75(+3.43%) |
| Jul 12, 2012 | 51.00 | 51.00 | 51.00 | 51.00 | 201 | -1.15(-2.21%) |
| Jul 09, 2012 | 52.15 | 52.15 | 52.15 | 52.15 | 0 | -0.45(-0.86%) |
| Jul 06, 2012 | 52.60 | 52.60 | 52.60 | 52.60 | 430 | +2.90(+5.84%) |
| Jun 26, 2012 | 49.70 | 49.70 | 49.70 | 1,542 | -1.49(-2.91%) | |
| Jun 25, 2012 | 50.92 | 51.19 | 51.19 | 51.19 | 1,900 | -3.52(-6.43%) |
| Jun 20, 2012 | 54.71 | 54.71 | 54.71 | 0 | +0.01(+0.02%) | |
| Jun 19, 2012 | 54.70 | 54.70 | 54.70 | 54.70 | 3 | +3.70(+7.25%) |
| Jun 14, 2012 | 51.00 | 51.00 | 51.00 | 0 | -1.20(-2.30%) | |
| Jun 13, 2012 | 52.35 | 52.70 | 52.15 | 52.20 | 270 | -2.10(-3.87%) |
| Jun 12, 2012 | 54.30 | 54.30 | 54.30 | 54.30 | 585 | -0.20(-0.37%) |
| Jun 11, 2012 | 54.45 | 54.50 | 54.45 | 54.50 | 348 | +0.00(+0.00%) |
| Jun 08, 2012 | 54.50 | 54.50 | 54.50 | 54.50 | 4 | -1.40(-2.50%) |
| Jun 07, 2012 | 55.90 | 55.90 | 55.90 | 55.90 | 10 | -0.10(-0.18%) |
| Jun 06, 2012 | 54.25 | 56.00 | 54.25 | 56.00 | 197 | +3.50(+6.67%) |
| Jun 04, 2012 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | +0.60(+1.16%) |
| Jun 01, 2012 | 51.90 | 51.90 | 51.90 | 51.90 | 10 | -1.40(-2.63%) |
| May 30, 2012 | 53.30 | 53.30 | 53.30 | 53.30 | 0 | -2.80(-4.99%) |
| May 29, 2012 | 56.10 | 56.10 | 56.10 | 56.10 | 629 | +0.35(+0.63%) |
| May 22, 2012 | 55.75 | 55.75 | 55.75 | 0 | +0.75(+1.36%) | |
| May 16, 2012 | 55.00 | 55.00 | 55.00 | 0 | +0.40(+0.73%) | |
| May 14, 2012 | 54.60 | 54.60 | 54.60 | 0 | -2.30(-4.04%) | |
| May 11, 2012 | 56.90 | 56.90 | 56.90 | 56.90 | 70 | -0.85(-1.47%) |
| May 08, 2012 | 57.75 | 57.75 | 57.75 | 0 | -2.90(-4.78%) | |
| May 07, 2012 | 60.65 | 60.65 | 60.65 | 60.65 | 198 | +1.10(+1.85%) |
| May 04, 2012 | 59.55 | 59.55 | 59.55 | 59.55 | 101 | -1.70(-2.78%) |
| May 03, 2012 | 61.25 | 61.25 | 61.25 | 61.25 | 101 | -0.05(-0.08%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
