TR4DER - SCHNEIDER ELECTRI [SU.PA] Historical Prices

SCHNEIDER ELECTRI - [Ticker: SU.PA]
Last Trade	75.25	Last Trade Time	2017-11-01 - 21:35:00
Variation	-0.20 (-0.27%)	Open	75.75
High	75.94	Low	75.25
Volume	1,199,736	Average Volume (3m)	0
Yield		Bid / Ask	57.00 x 903,100 - 58.00 x 457,800
Former Close	75.45	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SU.PA quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-25	1,683,400	43.42	43.99	42.47	42.79	00:00:00
2011-10-26	1,796,700	42.60	43.94	42.17	42.63	00:00:00
2011-10-27	3,285,300	44.91	45.74	44.12	45.74	00:00:00
2011-10-28	2,264,500	46.13	46.63	44.90	45.33	00:00:00
2011-10-31	2,697,900	44.74	44.82	42.65	42.65	00:00:00
2011-11-01	3,336,800	41.44	41.54	39.73	39.73	00:00:00
2011-11-02	2,270,700	40.50	41.08	39.62	40.68	00:00:00
2011-11-03	2,578,700	39.60	42.94	39.35	42.38	00:00:00
2011-11-04	2,301,100	42.62	43.19	40.44	40.44	00:00:00
2011-11-07	2,310,100	39.92	40.37	39.10	39.35	00:00:00
2011-11-08	3,047,600	39.35	40.68	39.01	40.39	00:00:00
2011-11-09	2,667,100	40.62	40.87	38.97	39.20	00:00:00
2011-11-10	1,827,300	38.12	40.00	37.86	38.83	00:00:00
2011-11-11	2,008,600	38.87	41.51	38.66	41.47	00:00:00
2011-11-14	2,199,900	41.65	41.90	40.49	40.49	00:00:00
2011-11-15	1,740,200	39.94	40.58	39.53	39.53	00:00:00
2011-11-16	1,785,200	39.36	40.44	38.97	39.62	00:00:00
2011-11-17	1,846,900	39.51	39.87	38.47	38.80	00:00:00
2011-11-18	1,764,500	38.45	39.35	38.36	38.97	00:00:00
2011-11-21	2,422,000	38.66	38.66	36.67	36.67	00:00:00
2011-11-22	2,427,000	37.06	37.77	36.74	36.74	00:00:00
2011-11-23	2,354,200	36.06	36.93	35.66	35.66	00:00:00
2011-11-24	1,770,900	36.05	36.98	35.56	35.97	00:00:00
2011-11-25	1,616,300	35.95	36.49	35.00	36.08	00:00:00
2011-11-28	2,518,500	36.70	39.13	36.58	39.08	00:00:00
2011-11-29	1,897,900	38.90	40.01	38.54	40.01	00:00:00
2011-11-30	3,138,000	39.50	42.28	39.24	42.00	00:00:00
2011-12-01	1,849,100	42.06	42.24	41.31	41.53	00:00:00
2011-12-02	1,747,400	42.51	42.78	41.90	42.17	00:00:00
2011-12-05	1,559,700	42.69	42.90	42.20	42.51	00:00:00
2011-12-06	1,972,800	42.62	42.99	41.60	41.81	00:00:00
2011-12-07	1,902,500	42.72	43.12	40.80	41.31	00:00:00
2011-12-08	2,090,500	42.00	42.15	39.73	39.73	00:00:00
2011-12-09	2,641,300	39.33	41.97	39.30	41.79	00:00:00
2011-12-12	1,645,100	41.42	41.55	39.99	40.05	00:00:00
2011-12-13	2,066,000	40.21	40.46	38.99	39.26	00:00:00
2011-12-14	2,149,400	38.80	39.15	37.50	37.51	00:00:00
2011-12-15	1,580,200	37.62	38.56	37.31	37.75	00:00:00
2011-12-16	2,942,000	37.97	38.15	37.30	37.60	00:00:00
2011-12-19	1,133,000	37.13	38.26	37.01	37.28	00:00:00
2011-12-20	1,749,500	37.08	39.26	37.06	39.23	00:00:00
2011-12-21	1,987,000	39.71	40.60	38.17	38.54	00:00:00
2011-12-22	1,320,200	38.72	39.22	38.26	38.48	00:00:00
2011-12-23	505,800	38.92	39.15	38.52	38.70	00:00:00
2011-12-27	416,700	39.02	39.47	38.88	39.12	00:00:00
2011-12-28	917,800	39.12	39.92	38.73	38.73	00:00:00
2011-12-29	923,700	38.92	39.92	38.54	39.92	00:00:00
2011-12-30	884,600	40.03	40.68	39.76	40.68	00:00:00
2012-01-02	1,174,200	40.31	41.56	40.31	41.56	00:00:00
2012-01-03	2,105,700	41.83	43.26	41.42	43.26	00:00:00
2012-01-04	1,982,900	43.15	43.70	41.91	42.08	00:00:00
2012-01-05	1,818,300	42.42	42.85	42.15	42.51	00:00:00
2012-01-06	1,377,900	42.74	43.35	42.24	42.42	00:00:00
2012-01-09	1,361,900	42.47	43.01	41.75	42.69	00:00:00
2012-01-10	2,756,400	42.90	45.08	42.80	44.56	00:00:00
2012-01-11	2,599,000	44.76	45.69	44.33	45.02	00:00:00
2012-01-12	1,647,500	45.35	45.94	44.62	44.95	00:00:00
2012-01-13	2,352,000	45.99	46.22	44.17	45.58	00:00:00
2012-01-16	1,579,700	45.22	45.60	44.65	45.32	00:00:00
2012-01-17	2,869,900	46.00	47.60	45.76	47.60	00:00:00
2012-01-18	2,506,400	47.75	47.75	46.54	47.38	00:00:00
2012-01-19	2,774,500	47.64	48.56	47.38	48.56	00:00:00
2012-01-20	2,330,100	48.89	48.89	47.77	48.20	00:00:00
2012-01-23	1,395,300	48.20	48.78	47.88	48.60	00:00:00
2012-01-24	1,889,300	47.87	48.50	47.06	48.50	00:00:00
2012-01-25	1,307,700	48.74	48.79	47.66	48.23	00:00:00
2012-01-26	2,124,900	48.60	49.76	48.33	49.33	00:00:00
2012-01-27	2,373,000	48.97	49.24	47.26	47.76	00:00:00
2012-01-30	2,573,200	47.31	47.79	46.55	46.83	00:00:00
2012-01-31	1,604,500	46.94	48.06	46.83	47.48	00:00:00
2012-02-01	1,900,400	47.83	48.56	47.65	48.26	00:00:00
2012-02-02	1,407,900	48.85	49.29	48.18	48.61	00:00:00
2012-02-03	1,445,800	48.62	49.90	48.17	49.83	00:00:00
2012-02-06	1,223,000	49.58	49.61	48.64	48.75	00:00:00
2012-02-07	1,414,400	48.90	49.12	47.64	48.15	00:00:00
2012-02-08	1,545,700	48.35	49.21	47.85	47.90	00:00:00
2012-02-09	1,427,000	47.99	48.62	47.57	48.01	00:00:00
2012-02-10	1,265,100	47.45	48.01	47.15	47.48	00:00:00
2012-02-13	925,100	47.92	48.20	47.40	47.76	00:00:00
2012-02-14	992,100	47.69	48.23	47.29	47.49	00:00:00
2012-02-15	1,568,300	47.56	47.92	46.70	46.96	00:00:00
2012-02-16	1,575,200	46.49	46.56	45.86	46.54	00:00:00
2012-02-17	2,720,900	47.29	48.26	46.98	47.95	00:00:00
2012-02-20	1,913,100	48.56	49.42	48.23	49.42	00:00:00
2012-02-21	2,095,500	49.50	49.70	47.67	47.84	00:00:00
2012-02-22	4,715,100	50.00	51.81	49.33	50.70	00:00:00
2012-02-23	2,155,700	50.53	51.98	50.12	50.49	00:00:00
2012-02-24	1,594,400	50.75	51.17	50.45	51.05	00:00:00
2012-02-27	1,464,300	50.61	50.77	49.15	49.90	00:00:00
2012-02-28	1,857,100	50.17	50.65	49.87	50.54	00:00:00
2012-02-29	1,973,000	50.64	51.26	50.39	51.01	00:00:00
2012-03-01	1,836,700	51.06	52.30	50.61	52.30	00:00:00
2012-03-02	1,138,500	52.38	52.70	52.09	52.36	00:00:00
2012-03-05	1,710,200	52.28	52.28	50.92	51.38	00:00:00
2012-03-06	2,736,100	51.00	51.00	48.48	48.48	00:00:00
2012-03-07	1,537,300	48.58	49.22	48.40	48.83	00:00:00
2012-03-08	2,359,400	49.08	51.00	49.00	51.00	00:00:00
2012-03-09	2,002,900	50.75	50.90	50.06	50.48	00:00:00
2012-03-12	1,278,500	50.23	50.73	50.16	50.51	00:00:00
2012-03-13	1,522,500	50.90	51.50	50.75	51.50	00:00:00
2012-03-14	1,678,900	51.75	52.03	50.99	51.02	00:00:00
2012-03-15	1,835,000	50.98	52.68	50.96	52.60	00:00:00
2012-03-16	1,991,900	52.59	53.47	52.21	53.17	00:00:00
2012-03-19	838,900	52.98	53.25	52.52	52.79	00:00:00
2012-03-20	1,648,600	52.39	52.68	50.51	50.75	00:00:00
2012-03-21	1,075,500	50.95	51.80	50.60	51.32	00:00:00
2012-03-23	1,464,100	49.45	49.87	48.85	49.76	00:00:00
2012-03-26	1,403,500	50.75	50.76	49.92	50.41	00:00:00
2012-03-27	1,820,800	51.57	51.57	50.29	50.87	00:00:00
2012-03-28	1,335,200	50.63	51.47	49.48	49.48	00:00:00
2012-03-29	1,917,600	49.31	50.07	48.74	48.80	00:00:00
2012-03-30	2,047,200	49.20	49.90	48.58	48.99	00:00:00
2012-04-02	1,878,100	49.28	49.65	48.44	49.54	00:00:00
2012-04-03	1,439,900	49.36	49.88	48.38	48.38	00:00:00
2012-04-04	2,437,600	48.07	48.17	46.29	46.41	00:00:00
2012-04-05	2,157,800	46.66	47.46	45.95	47.28	00:00:00
2012-04-10	2,301,800	46.33	46.56	45.21	45.28	00:00:00
2012-04-11	2,699,100	45.22	47.10	45.15	45.76	00:00:00
2012-04-12	2,799,900	46.02	47.89	45.83	47.54	00:00:00
2012-04-13	2,451,800	47.38	47.43	45.74	45.91	00:00:00
2012-04-16	2,131,600	45.78	47.22	45.78	46.25	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>