Schneider Electric Se (OP: SBGSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 60.90 | 60.90 | 60.90 | 60.90 | 92 | +1.40(+2.35%) |
| Apr 23, 2012 | 59.50 | 59.50 | 59.50 | 0 | -3.25(-5.18%) | |
| Apr 19, 2012 | 62.75 | 62.75 | 62.75 | 0 | +2.75(+4.58%) | |
| Apr 16, 2012 | 60.00 | 60.00 | 60.00 | 0 | +0.55(+0.93%) | |
| Apr 13, 2012 | 59.45 | 59.75 | 59.45 | 59.45 | 70 | -0.35(-0.59%) |
| Apr 10, 2012 | 59.80 | 59.80 | 59.80 | 0 | -0.71(-1.17%) | |
| Apr 04, 2012 | 60.51 | 60.51 | 60.51 | 0 | -4.49(-6.91%) | |
| Apr 03, 2012 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | -0.75(-1.14%) |
| Apr 02, 2012 | 64.95 | 65.75 | 64.95 | 65.75 | 161 | -1.70(-2.52%) |
| Mar 27, 2012 | 67.45 | 67.45 | 67.45 | 67.45 | 0 | +0.45(+0.67%) |
| Mar 26, 2012 | 67.15 | 67.15 | 67.00 | 67.00 | 306 | -0.45(-0.67%) |
| Mar 21, 2012 | 67.45 | 67.45 | 67.45 | 0 | -2.30(-3.30%) | |
| Mar 19, 2012 | 69.75 | 69.75 | 69.75 | 0 | -0.05(-0.07%) | |
| Mar 16, 2012 | 69.80 | 69.80 | 69.80 | 69.80 | 21 | +1.15(+1.68%) |
| Mar 15, 2012 | 68.65 | 68.65 | 68.65 | 68.65 | 229 | +1.50(+2.23%) |
| Mar 13, 2012 | 67.15 | 67.15 | 67.15 | 0 | +1.10(+1.67%) | |
| Mar 12, 2012 | 66.05 | 66.05 | 66.05 | 66.05 | 219 | -0.95(-1.42%) |
| Mar 08, 2012 | 67.00 | 67.00 | 67.00 | 0 | +3.25(+5.10%) | |
| Mar 07, 2012 | 63.75 | 63.75 | 63.75 | 63.75 | 808 | -1.25(-1.92%) |
| Mar 06, 2012 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | -2.55(-3.77%) |
| Mar 05, 2012 | 67.55 | 67.55 | 67.55 | 67.55 | 1,454 | -2.00(-2.88%) |
| Mar 02, 2012 | 69.55 | 69.55 | 69.55 | 69.55 | 1,400 | +0.38(+0.56%) |
| Mar 01, 2012 | 69.10 | 69.17 | 69.10 | 69.17 | 3,301 | +1.76(+2.61%) |
| Feb 29, 2012 | 67.41 | 67.41 | 67.41 | 67.41 | 599 | -0.79(-1.16%) |
| Feb 28, 2012 | 68.20 | 68.20 | 68.20 | 68.20 | 44 | +1.94(+2.93%) |
| Feb 27, 2012 | 67.25 | 67.45 | 66.26 | 66.26 | 6,814 | -2.14(-3.13%) |
| Feb 24, 2012 | 68.40 | 68.40 | 68.40 | 68.40 | 50 | +1.40(+2.09%) |
| Feb 23, 2012 | 67.00 | 67.00 | 67.00 | 67.00 | 130 | -0.05(-0.07%) |
| Feb 22, 2012 | 66.85 | 67.05 | 66.85 | 67.05 | 182 | +4.51(+7.21%) |
| Feb 17, 2012 | 62.54 | 62.54 | 62.54 | 0 | +1.54(+2.52%) | |
| Feb 16, 2012 | 60.30 | 61.00 | 60.30 | 61.00 | 189 | +0.25(+0.41%) |
| Feb 15, 2012 | 61.60 | 61.60 | 60.75 | 60.75 | 770 | -2.10(-3.34%) |
| Feb 10, 2012 | 62.85 | 62.85 | 62.85 | 0 | -1.40(-2.18%) | |
| Feb 09, 2012 | 64.25 | 64.25 | 63.50 | 64.25 | 203 | +0.33(+0.52%) |
| Feb 07, 2012 | 63.92 | 63.92 | 63.92 | 0 | +0.40(+0.63%) | |
| Feb 06, 2012 | 63.71 | 63.71 | 63.52 | 63.52 | 240 | -1.71(-2.62%) |
| Feb 03, 2012 | 65.23 | 65.23 | 65.23 | 65.23 | 317 | +1.83(+2.89%) |
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.
