Dark

SBGSF
SCHNEIDER ELECTRIC SA
stock OTC

EOD

Aug 29, 2025

256.55USD+1.505%(+3.80)2,292

Pre-market

0.00USD-100.000%(-252.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	248.5300	256.5500	245.962900	256.5500	+1.505%	2,292	0.000%
2025-08-28	247.4300	252.8000	247.430000	252.7460	+3.166%	1,107	+1.505%
2025-08-27	256.8400	256.8400	242.770000	244.9900	-3.323%	1,389	+4.719%
2025-08-26	255.0500	255.0500	244.762000	253.4100	+2.967%	772	+1.239%
2025-08-25	247.4400	255.0000	246.000000	246.1074	-2.164%	863	+4.243%
2025-08-22	259.1500	259.1500	251.030000	251.5500	-2.330%	1,103	+1.988%
2025-08-21	250.0000	257.5600	248.677700	257.5500	-1.158%	398	-0.388%
2025-08-20	264.7500	264.7500	252.110000	260.5680	-2.900%	1,744	-1.542%
2025-08-19	268.3500	268.3500	258.929100	268.3500	+5.096%	212	-4.397%
2025-08-18	267.5400	267.5400	254.539900	255.3391	-1.388%	847	+0.474%
2025-08-15	256.6300	268.3500	255.360000	258.9330	+0.803%	805	-0.920%
2025-08-14	264.4500	264.4500	254.930000	256.8700	-3.614%	438	-0.125%
2025-08-13	266.5000	266.5000	254.352200	266.5000	+1.331%	499	-3.734%
2025-08-12	256.2200	265.5340	256.220000	263.0000	+3.630%	143	-2.452%
2025-08-11	253.0100	260.2000	253.010000	253.7870	-1.696%	2,042	+1.089%
2025-08-08	257.7500	259.5000	254.500000	258.1650	+0.282%	493	-0.626%
2025-08-07	265.0000	265.0000	255.434300	257.4400	+0.274%	1,704	-0.346%
2025-08-06	259.7100	259.7100	246.450000	256.7360	+3.414%	412	-0.072%
2025-08-05	260.0000	260.0320	246.880000	248.2598	-1.597%	320	+3.339%
2025-08-04	258.5800	264.8900	251.992000	252.2880	+0.503%	1,118	+1.689%
2025-08-01	257.7800	259.0000	245.320000	251.0250	-6.855%	1,462	+2.201%
2025-07-31	270.0000	277.3300	259.750000	269.5000	-0.942%	412	-4.805%
2025-07-30	277.5000	280.3000	271.579900	272.0640	-1.959%	236	-5.702%
2025-07-29	283.1700	291.2400	274.330000	277.5000	-1.735%	832	-7.550%
2025-07-28	285.5000	285.5000	273.630000	282.4000	+0.053%	1,272	-9.154%
2025-07-25	280.0000	288.9100	276.058000	282.2500	-3.007%	647	-9.105%
2025-07-24	292.0500	295.0500	280.142900	291.0000	+2.105%	783	-11.838%
2025-07-23	284.0000	285.0000	281.000000	285.0000	+5.322%	29	-9.982%
2025-07-22	274.0000	277.8800	270.040000	270.6000	-2.148%	162	-5.192%
2025-07-21	276.2000	278.3800	275.156500	276.5400	-0.492%	1,342	-7.229%
2025-07-18	277.4200	278.0000	274.638800	277.9080	-0.349%	700	-7.685%
2025-07-17	274.0900	278.8800	274.090000	278.8800	+8.185%	7,590	-8.007%
2025-07-16	259.5000	268.0000	257.780000	257.7800	-0.197%	368	-0.477%
2025-07-15	269.9680	270.0000	258.290000	258.2900	-1.038%	1,027	-0.674%
2025-07-14	268.8500	268.8500	257.830000	261.0000	+0.165%	492	-1.705%
2025-07-11	261.1400	271.5000	260.570000	260.5700	-0.359%	225	-1.543%
2025-07-10	270.0000	272.0000	260.000000	261.5100	-2.177%	261	-1.897%
2025-07-09	276.8500	276.8500	265.650000	267.3300	+1.378%	1,275	-4.032%
2025-07-08	260.0000	269.8000	260.000000	263.6960	-0.653%	320	-2.710%
2025-07-07	268.0000	275.1300	259.840000	265.4300	-0.584%	383	-3.346%
2025-07-03	264.3500	271.5000	264.350000	266.9900	+1.587%	583	-3.910%
2025-07-02	271.5000	272.0000	261.310000	262.8200	+0.152%	4,087	-2.386%
2025-07-01	260.0300	271.9000	260.030000	262.4216	-3.022%	374	-2.237%
2025-06-30	263.4200	272.0000	263.010000	270.6000	+1.030%	366	-5.192%
2025-06-27	267.0000	272.7160	265.540000	267.8400	+3.455%	1,578	-4.215%
2025-06-26	247.5100	260.6200	247.510000	258.8960	-0.040%	784	-0.906%
2025-06-25	258.2960	259.0000	249.000000	259.0000	+1.601%	57,115	-0.946%
2025-06-24	251.0000	255.0000	247.500000	254.9194	+4.240%	896	+0.640%
2025-06-23	250.9300	250.9300	242.200000	244.5500	-0.529%	875	+4.907%
2025-06-20	250.0100	250.1760	245.802500	245.8500	-1.660%	5,195	+4.352%
2025-06-18	254.6000	259.5000	248.880000	250.0000	-1.784%	25,709	+2.620%
2025-06-17	255.4527	259.4040	254.540000	254.5400	+0.181%	166	+0.790%
2025-06-16	254.6400	259.3120	254.080000	254.0800	+0.229%	461	+0.972%
2025-06-13	253.6700	261.3900	252.780000	253.5000	-1.018%	328	+1.203%
2025-06-12	262.3900	262.3900	254.552000	256.1060	+1.244%	14,138	+0.173%
2025-06-11	265.0000	265.0000	252.960000	252.9600	-3.344%	883	+1.419%
2025-06-10	260.0600	261.7120	258.010000	261.7120	+1.596%	253	-1.972%
2025-06-09	260.5920	261.0360	255.620000	257.6000	-1.151%	11,751	-0.408%
2025-06-06	256.3600	260.6000	256.360000	260.6000	+1.401%	11,014	-1.554%
2025-06-05	261.3900	262.2500	256.570000	257.0000	+0.725%	1,510	-0.175%
2025-06-04	255.7400	262.0000	255.150000	255.1500	+0.816%	651	+0.549%
2025-06-03	249.9100	261.6200	249.170000	253.0840	-1.355%	14,720	+1.370%
2025-06-02	253.0000	259.8960	250.555400	256.5600	+1.721%	1,482	-0.004%
2025-05-30	254.9100	260.3500	250.080000	252.2200	-1.157%	156	+1.717%
2025-05-29	260.2700	260.2700	251.610000	255.1715	+1.529%	258	+0.540%
2025-05-28	250.9700	257.0000	249.910000	251.3280	-1.540%	12,045	+2.078%
2025-05-27	251.9600	259.0900	251.960000	255.2600	+4.259%	699	+0.505%
2025-05-23	245.0000	249.4560	239.800000	244.8320	-1.505%	360	+4.786%
2025-05-22	244.8200	254.0000	244.820000	248.5720	+1.080%	1,377	+3.210%
2025-05-21	253.2000	253.2000	245.915000	245.9150	-2.877%	496	+4.325%
2025-05-20	247.1000	254.4250	247.100000	253.2000	+3.962%	423	+1.323%
2025-05-19	241.6300	249.9900	241.630000	243.5500	-0.814%	974	+5.338%
2025-05-16	249.9900	249.9900	242.644000	245.5500	-0.627%	455	+4.480%
2025-05-15	250.1700	250.1700	244.070000	247.1000	+0.304%	3,583	+3.824%
2025-05-14	249.9900	249.9900	245.254000	246.3500	+0.963%	1,245	+4.140%
2025-05-13	240.9000	249.9900	240.900000	244.0000	+0.494%	11,044	+5.143%
2025-05-12	248.6460	248.8460	242.500000	242.8000	+0.165%	462	+5.663%
2025-05-09	242.8000	242.8382	239.000000	242.4000	-0.142%	455	+5.837%
2025-05-08	241.3100	250.0000	239.000000	242.7439	+1.143%	458	+5.688%
2025-05-07	242.4300	247.8000	238.610000	240.0000	0.000%	1,200	+6.896%
2025-05-06	247.8000	247.9820	239.756900	240.0000	-2.913%	549	+6.896%
2025-05-05	246.7000	247.2000	240.205500	247.2000	+0.223%	12,123	+3.782%
2025-05-02	241.4800	247.4000	241.480000	246.6500	+5.110%	11,525	+4.014%
2025-05-01	239.9340	243.4500	229.386000	234.6600	+1.042%	135	+9.328%
2025-04-30	234.5000	241.5000	227.480000	232.2400	-1.363%	2,041	+10.468%
2025-04-29	234.0000	242.1000	231.502000	235.4500	+0.243%	318	+8.962%
2025-04-28	249.6100	249.6100	234.140000	234.8800	-5.903%	1,109	+9.226%
2025-04-25	249.3440	249.6152	246.874000	249.6152	+2.427%	352	+2.778%
2025-04-24	242.9750	243.7000	238.890000	243.7000	+1.973%	981	+5.273%
2025-04-23	244.4120	244.4120	234.020000	238.9850	+3.533%	861	+7.350%
2025-04-22	225.3500	234.2000	225.350000	230.8300	+0.364%	165	+11.142%
2025-04-21	245.6900	245.6900	228.166000	229.9931	-3.364%	368	+11.547%
2025-04-17	244.8100	244.8100	232.380000	238.0000	+3.196%	570	+7.794%
2025-04-16	235.0000	239.5000	230.630000	230.6300	-1.539%	577	+11.239%
2025-04-15	238.5800	242.5000	232.000000	234.2360	+3.603%	562	+9.526%
2025-04-14	231.1123	239.2000	226.090000	226.0900	-1.271%	4,675	+13.473%
2025-04-11	218.7900	229.0000	218.790000	229.0000	+4.705%	660	+12.031%
2025-04-10	221.7800	226.4500	216.440000	218.7100	-6.350%	1,437	+17.301%
2025-04-09	205.6400	233.5400	204.160000	233.5400	+16.770%	3,345	+9.853%
2025-04-08	217.6500	218.6500	200.000000	200.0000	-2.358%	114,171	+28.275%
2025-04-07	203.5650	222.8800	202.350000	204.8300	+0.161%	3,080	+25.250%
2025-04-04	218.2500	218.2500	202.990000	204.5000	-8.090%	1,510	+25.452%
2025-04-03	227.1000	227.7500	222.500000	222.5000	-5.484%	984	+15.303%
2025-04-02	237.0360	239.3500	235.410000	235.4100	-1.452%	456	+8.980%
2025-04-01	230.2836	238.8780	230.283600	238.8780	+0.369%	241	+7.398%
2025-03-31	234.0000	238.8800	226.658400	238.0000	-0.858%	733	+7.794%
2025-03-28	246.2000	246.2000	234.000000	240.0600	-0.299%	2,811	+6.869%
2025-03-27	240.0000	251.2000	240.000000	240.7800	-2.413%	259	+6.550%
2025-03-26	256.0000	256.0000	244.750000	246.7330	-2.861%	732	+3.979%
2025-03-25	249.7100	256.0000	249.620000	254.0000	+1.722%	1,068	+1.004%
2025-03-24	255.2000	255.2000	247.910000	249.6990	-3.217%	2,274	+2.744%
2025-03-21	252.0800	261.9500	248.760000	258.0000	-3.501%	889	-0.562%
2025-03-20	261.5800	267.3600	257.595400	267.3600	+1.658%	272	-4.043%
2025-03-19	262.7300	265.0240	261.832000	263.0000	+2.766%	828	-2.452%
2025-03-18	254.5000	257.0000	254.452000	255.9200	+0.679%	514	+0.246%
2025-03-17	253.5200	254.8000	250.950000	254.1950	+1.293%	2,150	+0.926%
2025-03-14	247.0600	257.0000	247.060000	250.9500	+2.781%	356	+2.232%
2025-03-13	247.0000	248.7500	243.192000	244.1600	-1.727%	360	+5.075%
2025-03-12	247.9900	257.0000	247.950000	248.4500	+1.790%	1,570	+3.260%
2025-03-11	248.4000	252.6200	240.740000	244.0800	+4.473%	1,629	+5.109%
2025-03-10	248.7500	248.7500	233.630000	233.6300	-7.013%	1,293	+9.810%
2025-03-07	244.8750	251.2500	239.200000	251.2500	+4.891%	1,503	+2.109%
2025-03-06	241.0000	248.5280	238.520000	239.5340	-5.881%	635	+7.104%
2025-03-05	242.5400	254.7000	242.130000	254.5000	+6.797%	1,239	+0.806%
2025-03-04	236.6700	238.3019	225.000000	238.3019	+0.694%	1,069	+7.658%
2025-03-03	257.0000	257.0000	236.660000	236.6600	-1.392%	882	+8.404%
2025-02-28	247.5000	247.5000	239.030000	240.0000	-2.437%	2,439	+6.896%
2025-02-27	253.0000	253.0000	245.994000	245.9940	-3.611%	714	+4.291%
2025-02-26	250.0000	255.2100	247.900000	255.2100	+4.625%	329	+0.525%
2025-02-25	250.3500	250.3500	242.100000	243.9280	-2.429%	1,097	+5.174%
2025-02-24	261.3500	261.3500	249.400000	250.0000	-6.089%	730	+2.620%
2025-02-21	282.7000	282.7000	266.210000	266.2100	-1.104%	1,282	-3.629%
2025-02-20	270.0000	271.5880	265.630000	269.1824	+1.101%	611	-4.693%
2025-02-19	268.6000	268.6000	256.940100	266.2500	-2.853%	1,333	-3.643%
2025-02-18	270.0000	274.9000	261.310000	274.0700	+5.971%	1,577	-6.393%
2025-02-14	269.7000	269.7000	257.384800	258.6272	+1.375%	3,008	-0.803%
2025-02-13	266.8000	266.8000	252.950000	255.1200	+1.973%	1,901	+0.561%
2025-02-12	253.0000	253.0000	247.027800	250.1850	-1.226%	5,253	+2.544%
2025-02-11	251.6700	258.2000	251.670000	253.2900	+0.548%	5,365	+1.287%
2025-02-10	248.9600	255.2300	248.120000	251.9100	+3.191%	986	+1.842%
2025-02-07	257.6500	257.6500	243.406000	244.1200	-2.272%	2,845	+5.092%
2025-02-06	251.0500	252.0000	246.090000	249.7950	+2.881%	10,700	+2.704%
2025-02-05	247.0000	249.2000	242.165000	242.8000	-1.686%	655	+5.663%
2025-02-04	253.4000	253.4000	246.880000	246.9643	-0.618%	448	+3.881%
2025-02-03	250.0000	252.0360	241.000000	248.5000	-3.341%	1,754	+3.239%
2025-01-31	254.0300	258.6140	254.030000	257.0900	+0.602%	386	-0.210%
2025-01-30	259.2000	259.2000	249.270000	255.5520	+2.017%	663	+0.391%
2025-01-29	247.3140	250.8000	246.632000	250.5000	+4.375%	421	+2.415%
2025-01-28	253.5000	253.5000	237.400000	240.0000	-7.579%	5,158	+6.896%
2025-01-27	262.5000	262.5000	256.660000	259.6800	-8.714%	4,903	-1.205%
2025-01-24	284.1400	286.9800	282.870000	284.4700	+0.116%	785	-9.815%
2025-01-23	289.5600	289.5600	280.700000	284.1400	+0.345%	511	-9.710%
2025-01-22	285.0000	285.0000	278.830000	283.1640	+3.048%	4,378	-9.399%
2025-01-21	270.9700	275.0000	270.970000	274.7875	+3.103%	3,308	-6.637%
2025-01-17	263.6700	267.9333	263.670000	266.5163	+1.486%	491	-3.739%
2025-01-16	266.5266	266.5266	260.170000	262.6145	+1.044%	5,981	-2.309%
2025-01-15	264.0000	266.4998	258.906000	259.9000	-1.553%	4,451	-1.289%
2025-01-14	259.5000	264.0000	256.110000	264.0000	+1.734%	494	-2.822%
2025-01-13	255.0000	259.5000	251.280000	259.5000	-0.734%	1,266	-1.137%
2025-01-10	257.7600	262.5400	255.090000	261.4180	-0.425%	2,624	-1.862%
2025-01-08	257.6300	262.8860	257.626100	262.5331	-0.744%	717	-2.279%
2025-01-07	260.0000	269.0000	259.500000	264.5000	+2.124%	1,554	-3.006%
2025-01-06	255.2500	261.6000	255.250000	259.0000	+4.782%	300	-0.946%
2025-01-03	249.3600	252.0500	246.674000	247.1800	+0.646%	135	+3.791%
2025-01-02	249.0200	249.6100	244.500000	245.5940	-2.172%	447	+4.461%
2024-12-31	249.6720	261.2500	245.960000	251.0460	+1.025%	735	+2.192%
2024-12-30	246.4500	255.0000	245.330000	248.5000	-1.389%	825	+3.239%
2024-12-27	256.0000	260.5500	250.010000	252.0000	-1.563%	333	+1.806%
2024-12-26	250.0000	260.8400	250.000000	256.0000	+2.894%	214	+0.215%
2024-12-24	247.0800	250.0000	246.127500	248.8000	+0.696%	1,281	+3.115%
2024-12-23	254.5000	254.5000	247.080000	247.0800	-0.811%	811	+3.833%
2024-12-20	245.6500	257.3500	245.650000	249.1000	-1.852%	1,102	+2.991%
2024-12-19	253.0000	261.5500	249.000000	253.8000	+0.714%	557	+1.084%
2024-12-18	258.9000	261.2500	252.000000	252.0000	-2.710%	390	+1.806%
2024-12-17	265.7460	265.7460	257.320000	259.0200	+1.213%	1,096	-0.954%
2024-12-16	262.7500	262.7500	254.930000	255.9160	+0.290%	752	+0.248%
2024-12-13	259.8100	259.8100	254.240000	255.1760	-0.734%	9,018	+0.538%
2024-12-12	259.5650	260.0000	254.670100	257.0620	-0.962%	392	-0.199%
2024-12-11	258.5040	262.5000	258.504000	259.5600	+2.068%	1,171	-1.160%
2024-12-10	258.0873	263.0000	254.030000	254.3020	-2.406%	1,091	+0.884%
2024-12-09	265.5000	265.9999	260.572400	260.5724	-1.856%	588	-1.544%
2024-12-06	268.7500	268.7500	264.580000	265.5000	+0.976%	3,051	-3.371%
2024-12-05	269.5000	270.2500	261.946700	262.9350	-2.436%	1,988	-2.428%
2024-12-04	264.5300	269.5000	260.980000	269.5000	+5.401%	2,969	-4.805%
2024-12-03	259.8260	259.8260	254.808000	255.6900	-0.121%	645	+0.336%
2024-12-02	251.2200	257.5000	251.220000	256.0000	0.000%	297	+0.215%
2024-11-29	256.1600	256.1600	255.928000	256.0000	+2.400%	297	+0.215%
2024-11-27	249.4800	255.2460	249.350000	250.0000	-1.961%	1,510	+2.620%
2024-11-26	252.0000	255.0000	249.040000	255.0000	+1.029%	1,887	+0.608%
2024-11-25	264.3000	264.3000	250.520000	252.4040	-0.824%	989	+1.643%
2024-11-22	252.5000	259.5120	250.500000	254.5000	+0.672%	516	+0.806%
2024-11-21	255.0500	255.0500	248.480000	252.8000	+2.080%	471	+1.483%
2024-11-20	249.5325	251.7400	247.650000	247.6500	-3.144%	845	+3.594%
2024-11-19	250.0000	255.8560	249.706500	255.6880	-0.896%	386	+0.337%
2024-11-18	263.8000	263.8000	251.207500	258.0000	+0.377%	1,046	-0.562%
2024-11-15	257.2720	261.0600	254.380000	257.0300	-0.621%	290	-0.187%
2024-11-14	255.8400	261.9000	255.840000	258.6360	+1.700%	352	-0.807%
2024-11-13	261.3000	263.4900	251.540000	254.3135	+0.718%	3,718	+0.879%
2024-11-12	263.0000	263.0000	252.500000	252.5000	-6.318%	568	+1.604%
2024-11-11	269.0000	269.5300	261.930000	269.5300	+4.103%	440	-4.816%
2024-11-08	258.4120	260.4800	256.512000	258.9060	-0.829%	1,065	-0.910%
2024-11-07	259.0000	261.5000	258.500000	261.0700	+1.738%	497	-1.731%
2024-11-06	261.0000	261.0000	255.850000	256.6100	-2.946%	4,304	-0.023%
2024-11-05	262.3965	267.2500	260.000000	264.4000	+4.112%	606	-2.969%
2024-11-04	265.4000	265.4000	253.400000	253.9582	-2.136%	937	+1.021%
2024-11-01	268.3000	270.5000	259.500000	259.5000	+0.238%	466	-1.137%
2024-10-31	260.2000	266.5500	256.000000	258.8835	-1.960%	3,522	-0.901%
2024-10-30	257.8200	269.9300	257.820000	264.0600	-1.101%	4,355	-2.844%
2024-10-29	270.1840	272.6000	261.000000	267.0000	-0.342%	1,010	-3.914%
2024-10-28	272.5100	272.5100	263.250000	267.9150	+2.606%	612	-4.242%
2024-10-25	275.0000	275.0000	261.010000	261.1100	-1.678%	740	-1.746%
2024-10-24	266.4946	271.9000	259.000000	265.5650	+2.932%	730	-3.395%
2024-10-23	261.8700	263.2500	258.000000	258.0000	-1.288%	5,985	-0.562%
2024-10-22	268.1340	270.0000	261.367200	261.3672	-2.583%	56	-1.843%
2024-10-21	267.0000	270.0000	261.990000	268.2980	+0.486%	468	-4.379%
2024-10-18	271.5000	271.5000	267.000000	267.0000	-4.438%	229	-3.914%
2024-10-17	267.1800	279.4000	266.242000	279.4000	+5.434%	1,118	-8.178%
2024-10-16	264.8850	268.2400	259.180000	265.0000	-0.511%	5,654	-3.189%
2024-10-15	259.7380	266.3600	259.700000	266.3600	+0.107%	460	-3.683%
2024-10-14	275.0000	275.0000	265.500000	266.0760	-0.383%	1,170	-3.580%
2024-10-11	260.0700	268.8000	260.070000	267.1000	-0.993%	412	-3.950%
2024-10-10	265.6150	269.7780	260.420000	269.7780	+1.846%	232	-4.903%
2024-10-09	269.4500	272.1040	264.580000	264.8882	+2.262%	6,652	-3.148%
2024-10-08	265.8000	265.8000	258.900000	259.0300	+0.399%	662	-0.957%
2024-10-07	268.0000	268.0000	257.140000	258.0000	-0.769%	5,704	-0.562%
2024-10-04	262.6000	262.6000	257.256000	260.0000	+1.678%	356	-1.327%
2024-10-03	257.3846	265.0000	254.940000	255.7100	-4.668%	1,332	+0.328%
2024-10-02	261.4900	268.2300	261.490000	268.2300	+2.571%	441	-4.354%
2024-10-01	269.6250	269.6250	259.510000	261.5060	-2.521%	83	-1.895%
2024-09-30	265.9250	272.5400	261.692000	268.2700	-1.562%	1,170	-4.369%
2024-09-27	276.8400	278.9500	266.860000	272.5255	-1.557%	457	-5.862%
2024-09-26	273.4200	279.0000	271.957500	276.8370	+3.370%	394	-7.328%
2024-09-25	268.0400	273.6480	266.870000	267.8127	-0.070%	538	-4.205%
2024-09-24	268.0500	269.9900	266.509500	268.0000	0.000%	96	-4.272%
2024-09-23	273.3700	275.3540	264.340500	268.0000	+2.610%	1,291	-4.272%
2024-09-20	266.7400	268.0000	259.100000	261.1819	-2.084%	9,100	-1.773%
2024-09-19	263.1420	267.4000	260.860000	266.7400	+3.388%	4,570	-3.820%
2024-09-18	255.0000	259.0000	252.500000	258.0000	+0.624%	310	-0.562%
2024-09-17	259.0000	259.0000	255.576000	256.4000	-1.004%	145	+0.059%
2024-09-16	250.1600	259.0000	250.160000	259.0000	+1.820%	270	-0.946%
2024-09-13	252.1200	258.5000	252.120000	254.3700	+2.165%	1,143	+0.857%
2024-09-12	250.7140	252.9410	247.180000	248.9800	+0.863%	310	+3.040%
2024-09-11	243.7500	246.8500	242.000000	246.8500	+1.276%	239	+3.930%
2024-09-10	241.7200	245.8820	241.273300	243.7400	-2.776%	467	+5.256%
2024-09-09	251.4500	251.4500	241.330000	250.7000	-1.532%	183	+2.333%
2024-09-06	253.8500	254.6000	239.590000	254.6000	+0.932%	215	+0.766%
2024-09-05	245.4696	253.0080	244.000000	252.2500	+1.693%	695	+1.705%
2024-09-04	250.6340	252.5650	247.120000	248.0510	-0.581%	575	+3.426%
2024-09-03	259.0000	259.0000	249.040000	249.5000	-1.456%	1,403	+2.826%
2024-08-30	264.4500	264.4500	252.240000	253.1869	-1.089%	684	+1.328%
2024-08-29	255.0000	256.5020	255.000000	255.9750	+1.196%	335	+0.225%
2024-08-28	253.5780	254.6840	252.950000	252.9500	+0.013%	957	+1.423%
2024-08-27	253.0000	253.0000	250.340000	252.9180	+0.092%	100	+1.436%
2024-08-26	253.0000	253.6780	250.510100	252.6860	-0.515%	436	+1.529%
2024-08-23	249.8000	257.5460	249.800000	253.9934	+1.597%	1,479	+1.007%
2024-08-22	252.0000	257.2360	250.000000	250.0000	-0.404%	892	+2.620%
2024-08-21	250.5000	251.4900	250.400000	251.0150	+0.838%	1,191	+2.205%
2024-08-20	249.3807	250.0650	248.930000	248.9300	+1.278%	22	+3.061%
2024-08-19	245.6640	249.5060	244.860000	245.7900	+1.269%	1,090	+4.378%
2024-08-16	242.3900	247.6520	242.390000	242.7100	-0.143%	505	+5.702%
2024-08-15	242.9950	244.0000	241.290000	243.0577	+0.854%	1,236	+5.551%
2024-08-14	240.0120	241.0000	240.012000	241.0000	+1.675%	34	+6.452%
2024-08-13	233.7600	237.0300	233.760000	237.0300	+2.688%	405	+8.235%
2024-08-12	229.1000	237.5700	229.100000	230.8251	+0.315%	270	+11.145%
2024-08-09	231.0550	232.0165	228.240000	230.1000	+0.626%	3,479	+11.495%
2024-08-08	235.2940	235.2940	226.720000	228.6693	+0.379%	339	+12.193%
2024-08-07	228.5850	228.8500	224.740000	227.8060	+3.393%	970	+12.618%
2024-08-06	216.1900	222.4472	216.190000	220.3300	+0.403%	16,765	+16.439%
2024-08-05	220.3000	222.0740	215.550000	219.4450	-1.295%	106	+16.909%
2024-08-02	225.0000	228.4900	220.300000	222.3250	-3.270%	2,127	+15.394%
2024-08-01	239.0000	239.0000	229.000000	229.8400	-7.509%	20,627	+11.621%
2024-07-31	241.8200	248.5000	240.761800	248.5000	+5.880%	1,445	+3.239%
2024-07-30	239.6200	241.6700	233.985000	234.7000	-2.393%	253	+9.310%
2024-07-29	239.4750	240.4540	239.475000	240.4540	-0.089%	71	+6.694%
2024-07-26	236.6500	240.6680	236.650000	240.6680	+3.070%	2,856	+6.599%
2024-07-25	231.0000	240.0000	230.110000	233.5000	-6.030%	372	+9.872%
2024-07-24	245.0000	248.4840	243.430000	248.4840	+0.305%	107	+3.246%
2024-07-23	248.0500	259.6000	247.409300	247.7280	-0.110%	1,927	+3.561%
2024-07-22	258.9300	258.9300	246.212000	248.0000	+2.340%	428	+3.448%
2024-07-19	242.3300	242.3300	242.330000	242.3300	-0.276%	15	+5.868%
2024-07-18	244.0560	245.5800	240.000000	243.0000	-1.552%	127	+5.576%
2024-07-17	253.9080	253.9080	246.830100	246.8301	-4.882%	334	+3.938%
2024-07-16	260.3500	260.3500	250.800000	259.5000	+1.118%	2,641	-1.137%
2024-07-15	260.1820	260.1820	253.330000	256.6300	+0.172%	1,242	-0.031%
2024-07-12	254.2100	258.4380	252.828000	256.1900	+2.476%	359	+0.141%
2024-07-11	253.5600	253.5600	249.000000	250.0000	+1.554%	130	+2.620%
2024-07-10	247.5000	250.0000	246.000000	246.1740	+1.601%	339	+4.215%
2024-07-09	247.0000	249.5500	242.296000	242.2960	-2.142%	19,777	+5.883%
2024-07-08	248.9300	250.0000	247.600000	247.6000	+1.041%	194	+3.615%
2024-07-05	247.4650	249.0100	245.050000	245.0500	-0.331%	285	+4.693%
2024-07-03	245.6500	250.0000	245.650000	245.8640	+1.429%	45	+4.346%
2024-07-02	246.2780	248.5000	240.000000	242.4000	+0.418%	274	+5.837%
2024-07-01	247.5000	248.8000	241.390000	241.3900	-0.478%	671	+6.280%
2024-06-28	239.7500	247.3020	239.750000	242.5500	-1.719%	489	+5.772%
2024-06-27	245.5410	248.2500	244.920000	246.7920	+1.315%	21,680	+3.954%
2024-06-26	245.6000	249.3200	243.588000	243.5880	-2.274%	25	+5.321%
2024-06-25	251.0000	251.0000	240.560000	249.2560	+3.062%	201	+2.926%
2024-06-24	253.2000	253.2000	241.850000	241.8500	-3.837%	373	+6.078%
2024-06-21	242.0000	251.5000	239.670000	251.5000	+3.074%	731	+2.008%
2024-06-20	250.0300	252.2820	243.450000	244.0000	-0.381%	1,266	+5.143%
2024-06-18	247.5000	250.0300	243.536000	244.9340	+1.658%	1,600	+4.743%
2024-06-17	242.7000	243.9050	237.570000	240.9400	+1.877%	390	+6.479%
2024-06-14	243.5200	243.5200	235.108000	236.5000	-3.815%	2,454	+8.478%
2024-06-13	253.3500	255.3000	245.880000	245.8800	-5.066%	151	+4.340%
2024-06-12	255.0000	259.0000	254.950500	259.0000	+6.746%	700	-0.946%
2024-06-11	241.2200	243.5000	241.110000	242.6320	-2.947%	450	+5.736%
2024-06-10	252.2000	252.2000	242.000000	250.0000	+0.424%	328	+2.620%
2024-06-07	246.0000	249.0000	243.330000	248.9449	-0.226%	142	+3.055%
2024-06-06	252.2850	255.0000	248.040000	249.5100	+0.601%	5,469	+2.822%
2024-06-05	245.7600	254.9600	245.760000	248.0200	+1.965%	228	+3.439%
2024-06-04	244.2800	249.0900	243.240000	243.2400	-0.840%	149	+5.472%
2024-06-03	246.2300	253.5540	245.300000	245.3000	+0.078%	314	+4.586%
2024-05-31	248.9920	255.0000	245.110000	245.1100	-1.227%	104,211	+4.667%
2024-05-30	245.4500	256.2900	245.450000	248.1550	+0.468%	182	+3.383%
2024-05-29	244.4800	255.8999	244.480000	247.0000	-2.944%	616	+3.866%
2024-05-28	260.0000	262.0000	252.000000	254.4915	-1.919%	1,273	+0.809%
2024-05-24	257.5000	259.7000	256.408000	259.4700	+0.918%	190	-1.125%
2024-05-23	260.0000	260.0000	253.712000	257.1099	+2.231%	9,163	-0.218%
2024-05-22	253.2700	258.5200	251.500000	251.5000	-0.984%	472	+2.008%
2024-05-21	254.1920	254.1920	250.720000	254.0000	+0.122%	1,457	+1.004%
2024-05-20	250.6700	253.6900	250.670000	253.6900	+1.986%	597	+1.127%
2024-05-17	250.7850	253.0800	248.750000	248.7500	-1.548%	2,151	+3.136%
2024-05-16	253.5300	258.7860	252.660000	252.6600	-1.899%	490	+1.540%
2024-05-15	254.4000	261.9172	254.400000	257.5500	0.000%	510	-0.388%
2024-05-14	253.5220	257.6500	251.820000	257.5500	+0.645%	805	-0.388%
2024-05-13	251.4700	256.0000	251.470000	255.9000	+1.762%	1,524	+0.254%
2024-05-10	251.5300	251.7000	250.000000	251.4700	+1.685%	621	+2.020%
2024-05-09	244.5000	250.1500	244.500000	247.3040	+1.354%	625	+3.739%
2024-05-08	242.2500	244.5000	242.250000	244.0000	+2.092%	840	+5.143%
2024-05-07	236.2400	240.0000	236.240000	239.0000	+1.702%	979	+7.343%
2024-05-06	237.0000	237.3050	234.663900	235.0000	+0.577%	1,420	+9.170%
2024-05-03	233.8600	234.0860	231.355500	233.6520	+1.591%	567	+9.800%
2024-05-02	229.8875	230.8500	228.096000	229.9920	-0.643%	78	+11.547%
2024-05-01	234.6000	234.6000	229.428000	231.4800	+0.382%	111	+10.830%
2024-04-30	232.6800	232.6800	228.060000	230.6000	-2.405%	413	+11.253%
2024-04-29	231.1600	236.3000	231.000000	236.2820	+1.524%	190	+8.578%
2024-04-26	229.2300	237.0000	229.230000	232.7350	+1.260%	883	+10.233%
2024-04-25	230.4500	230.4500	226.180000	229.8400	-1.765%	1,001	+11.621%
2024-04-24	236.0500	236.0500	226.148697	233.9700	+4.685%	3,939	+9.651%
2024-04-23	220.5000	223.9900	220.500000	223.5000	+1.402%	609	+14.787%
2024-04-22	221.0000	222.5300	218.000000	220.4100	-1.866%	259	+16.397%
2024-04-19	224.0000	224.6000	222.000000	224.6000	-2.348%	637	+14.225%
2024-04-18	228.9600	232.0600	226.020000	230.0000	+3.121%	3,211	+11.543%
2024-04-17	224.2000	230.3000	222.390000	223.0400	+0.632%	440	+15.024%
2024-04-16	222.3000	226.7500	221.640000	221.6400	-0.885%	280	+15.751%
2024-04-15	228.5500	228.6900	223.618000	223.6180	+0.853%	696	+14.727%
2024-04-12	225.2000	225.2000	221.420000	221.7260	-1.455%	637	+15.706%
2024-04-11	230.4500	230.4500	222.600000	225.0000	-0.442%	1,880	+14.022%
2024-04-10	219.7000	226.0000	219.700000	226.0000	+0.373%	2,431	+13.518%
2024-04-09	226.7284	227.5000	224.100000	225.1600	-0.815%	1,742	+13.941%
2024-04-08	227.8900	234.2000	227.010000	227.0100	+0.502%	1,474	+13.013%
2024-04-05	223.7500	227.5000	223.592000	225.8750	+1.289%	342	+13.581%
2024-04-04	224.6700	226.0000	223.000000	223.0000	+0.171%	971	+15.045%
2024-04-03	220.4900	223.9800	220.490000	222.6200	+0.733%	284	+15.241%
2024-04-02	220.7500	221.2500	219.000000	221.0000	-2.327%	1,186	+16.086%
2024-04-01	221.0000	231.0400	221.000000	226.2650	-0.324%	517	+13.385%
2024-03-28	226.3263	227.2100	225.500000	227.0000	+0.442%	1,182	+13.018%
2024-03-27	227.8700	228.5720	225.000000	226.0000	-2.837%	878	+13.518%
2024-03-26	231.8000	234.4000	231.800000	232.6000	-0.172%	518	+10.297%
2024-03-25	234.2000	234.8900	233.000000	233.0000	-1.137%	176	+10.107%
2024-03-22	233.5900	242.4000	233.590000	235.6800	+0.368%	275	+8.855%
2024-03-21	240.8000	240.8000	234.000000	234.8150	-0.826%	577	+9.256%
2024-03-20	234.2000	236.7700	233.213200	236.7700	+1.509%	1,969	+8.354%
2024-03-19	233.0000	234.0000	231.780000	233.2500	+0.107%	2,540	+9.989%
2024-03-18	235.4500	236.5500	233.000000	233.0000	-1.271%	786	+10.107%
2024-03-15	236.3000	236.6900	235.000000	236.0000	+0.426%	515	+8.708%
2024-03-14	236.0000	236.0000	233.200000	235.0000	+0.164%	247	+9.170%
2024-03-13	233.1085	235.7000	232.280000	234.6150	+2.992%	683	+9.349%
2024-03-12	228.4680	228.4680	227.586000	227.8000	-0.437%	90	+12.621%
2024-03-11	229.6400	229.6600	226.600000	228.8000	-0.949%	874	+12.128%

.dark-mode .V0jtrG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0jtrG{ color: #333333; background-color: white; border: 2px solid #333333; }SBGSFSCHNEIDER ELECTRIC SAstock OTC

SBGSF
SCHNEIDER ELECTRIC SA
stock OTC