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 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	2,131,600	45.78	47.22	45.78	46.25	00:00:00
2012-04-17	2,469,700	46.37	48.40	46.08	48.40	00:00:00
2012-04-18	2,265,900	48.10	48.50	47.08	47.59	00:00:00
2012-04-19	3,275,500	48.00	49.39	47.42	47.42	00:00:00
2012-04-20	2,812,700	47.10	47.76	46.55	47.38	00:00:00
2012-04-23	3,006,000	46.62	46.78	44.83	45.10	00:00:00
2012-04-24	1,904,500	45.48	46.65	45.04	46.44	00:00:00
2012-04-25	2,376,200	46.54	47.65	46.13	47.19	00:00:00
2012-04-26	1,450,200	47.18	47.76	46.62	47.46	00:00:00
2012-04-27	1,585,900	46.69	48.31	46.22	47.97	00:00:00
2012-04-30	1,562,100	48.22	48.22	46.28	46.41	00:00:00
2012-05-02	2,029,800	47.12	47.39	46.28	46.76	00:00:00
2012-05-03	1,334,100	46.85	47.90	46.58	46.74	00:00:00
2012-05-04	1,753,500	46.75	47.12	45.38	45.66	00:00:00
2012-05-07	1,245,600	44.75	46.81	44.67	46.59	00:00:00
2012-05-08	2,746,500	46.22	46.28	43.90	44.54	00:00:00
2012-05-09	2,264,500	44.77	45.10	43.51	44.49	00:00:00
2012-05-10	2,047,900	45.00	45.38	43.66	45.21	00:00:00
2012-05-11	2,345,100	43.52	44.19	43.09	43.99	00:00:00
2012-05-14	1,897,100	43.33	43.62	42.29	42.67	00:00:00
2012-05-16	2,646,800	42.21	43.40	41.33	42.74	00:00:00
2012-05-17	1,797,500	42.62	43.09	41.94	42.42	00:00:00
2012-05-18	2,631,400	41.78	42.90	41.21	42.76	00:00:00
2012-05-21	2,356,500	42.26	43.22	42.12	42.80	00:00:00
2012-05-22	2,737,600	42.88	44.45	42.55	44.17	00:00:00
2012-05-23	1,886,600	43.24	43.51	42.40	42.69	00:00:00
2012-05-24	1,540,800	42.90	43.69	42.51	43.45	00:00:00
2012-05-25	1,702,900	43.31	43.90	42.83	43.20	00:00:00
2012-05-28	872,000	43.45	44.40	43.35	43.56	00:00:00
2012-05-29	1,927,400	43.64	45.08	43.38	44.70	00:00:00
2012-05-30	2,224,100	44.15	44.60	43.12	43.33	00:00:00
2012-05-31	4,530,900	43.47	43.56	42.47	43.07	00:00:00
2012-06-01	3,825,800	43.01	43.15	41.29	41.81	00:00:00
2012-06-05	1,280,900	42.32	42.87	42.04	42.42	00:00:00
2012-06-06	2,813,100	42.40	44.47	42.40	44.27	00:00:00
2012-06-07	2,218,600	44.38	45.08	43.80	44.28	00:00:00
2012-06-08	1,955,600	43.76	43.95	42.78	43.33	00:00:00
2012-06-11	2,653,100	44.29	44.72	43.47	43.53	00:00:00
2012-06-12	2,184,100	43.38	44.14	43.15	43.91	00:00:00
2012-06-13	4,493,400	43.85	44.37	41.27	41.67	00:00:00
2012-06-14	3,951,200	41.60	41.74	40.17	40.71	00:00:00
2012-06-15	4,970,900	41.13	42.17	40.88	42.10	00:00:00
2012-06-18	2,098,300	43.00	43.19	41.96	42.10	00:00:00
2012-06-19	1,839,500	42.31	43.48	42.28	43.47	00:00:00
2012-06-20	1,422,100	43.40	43.65	42.59	43.62	00:00:00
2012-06-21	1,883,300	43.28	44.12	43.01	43.06	00:00:00
2012-06-22	1,337,800	42.71	42.83	41.97	42.14	00:00:00
2012-06-25	1,466,000	41.75	41.94	40.83	41.10	00:00:00
2012-06-26	2,094,800	41.12	41.49	40.00	40.10	00:00:00
2012-06-27	2,349,100	40.20	40.84	39.40	40.84	00:00:00
2012-06-28	1,776,600	40.83	41.15	40.08	40.65	00:00:00
2012-06-29	3,098,900	42.28	43.73	42.08	43.73	00:00:00
2012-07-02	3,015,800	44.62	45.07	43.89	44.03	00:00:00
2012-07-03	1,823,500	44.30	45.12	44.04	45.01	00:00:00
2012-07-04	1,158,700	45.00	45.09	44.15	45.05	00:00:00
2012-07-05	2,061,200	44.92	45.68	43.80	44.12	00:00:00
2012-07-06	1,356,600	44.02	44.42	43.10	43.10	00:00:00
2012-07-09	959,500	43.00	43.31	42.38	42.84	00:00:00
2012-07-10	1,505,800	42.99	43.87	42.81	43.13	00:00:00
2012-07-11	1,496,600	42.71	42.81	42.06	42.62	00:00:00
2012-07-12	1,254,500	41.99	42.69	41.67	41.99	00:00:00
2012-07-13	947,800	42.13	42.77	41.88	42.67	00:00:00
2012-07-16	874,500	42.79	43.34	42.24	43.24	00:00:00
2012-07-17	1,285,800	43.28	44.10	43.08	43.35	00:00:00
2012-07-18	1,372,300	43.81	43.99	43.24	43.87	00:00:00
2012-07-19	1,936,600	44.35	44.51	43.96	44.20	00:00:00
2012-07-20	2,180,900	44.20	44.22	43.20	43.26	00:00:00
2012-07-23	1,680,200	42.55	42.84	41.49	41.64	00:00:00
2012-07-24	1,992,500	41.65	42.42	41.28	41.85	00:00:00
2012-07-25	1,379,900	41.95	42.63	41.65	41.91	00:00:00
2012-07-26	3,078,000	42.00	44.47	41.22	44.47	00:00:00
2012-07-27	2,191,400	44.80	45.70	43.71	45.70	00:00:00
2012-07-31	1,884,400	47.50	47.50	45.97	46.03	00:00:00
2012-08-01	2,462,400	47.30	48.65	47.05	48.19	00:00:00
2012-08-02	2,812,000	48.01	49.20	46.50	46.50	00:00:00
2012-08-03	1,853,500	46.73	49.87	46.46	49.58	00:00:00
2012-08-06	1,751,600	49.90	51.42	49.56	51.29	00:00:00
2012-08-07	2,258,500	51.39	52.32	50.01	51.20	00:00:00
2012-08-08	2,400,100	50.94	51.26	48.74	49.15	00:00:00
2012-08-09	1,420,300	49.50	49.88	49.00	49.50	00:00:00
2012-08-10	898,500	49.29	49.48	48.53	49.15	00:00:00
2012-08-14	887,800	49.24	49.79	49.08	49.69	00:00:00
2012-08-15	629,500	49.46	49.68	49.11	49.41	00:00:00
2012-08-16	1,016,700	49.57	50.34	49.08	50.34	00:00:00
2012-08-17	1,710,100	50.40	51.26	50.20	51.26	00:00:00
2012-08-20	1,411,200	51.40	51.90	51.24	51.47	00:00:00
2012-08-21	1,236,800	51.74	52.25	51.47	51.96	00:00:00
2012-08-22	1,406,400	51.62	51.62	50.29	50.36	00:00:00
2012-08-23	1,308,900	50.89	51.15	49.72	49.80	00:00:00
2012-08-24	1,498,400	50.01	50.67	49.02	49.80	00:00:00
2012-08-27	876,600	49.55	50.41	49.20	50.41	00:00:00
2012-08-28	936,500	49.87	50.03	49.19	49.44	00:00:00
2012-08-29	747,400	49.51	49.94	49.25	49.57	00:00:00
2012-08-30	916,400	49.32	49.69	48.74	48.91	00:00:00
2012-08-31	1,635,600	48.72	50.21	48.69	50.21	00:00:00
2012-09-03	837,700	49.81	50.97	49.56	50.97	00:00:00
2012-09-04	1,120,900	51.00	51.00	49.26	49.26	00:00:00
2012-09-05	1,444,700	49.19	49.69	48.40	48.98	00:00:00
2012-09-06	2,626,500	49.33	51.32	49.28	51.30	00:00:00
2012-09-07	2,715,100	51.80	53.39	51.80	52.32	00:00:00
2012-09-10	1,269,300	52.30	52.87	51.25	51.25	00:00:00
2012-09-11	1,565,800	51.00	51.32	50.22	50.91	00:00:00
2012-09-12	1,774,400	51.09	52.20	50.72	51.85	00:00:00
2012-09-13	1,892,800	51.77	51.86	49.81	50.19	00:00:00
2012-09-14	2,814,500	51.82	52.68	50.55	52.68	00:00:00
2012-09-17	1,437,900	52.33	52.63	51.33	51.57	00:00:00
2012-09-18	2,348,000	50.85	50.94	49.65	49.90	00:00:00
2012-09-19	2,779,100	49.96	50.29	48.33	48.78	00:00:00
2012-09-20	1,995,400	48.10	49.03	47.65	48.85	00:00:00
2012-09-21	3,448,800	49.04	49.51	48.54	49.03	00:00:00
2012-09-24	1,102,200	48.58	48.78	48.33	48.54	00:00:00
2012-09-25	1,536,500	48.29	48.76	48.15	48.74	00:00:00
2012-09-26	2,205,100	48.40	48.51	46.88	46.88	00:00:00
2012-09-27	1,578,300	47.38	48.12	47.10	47.83	00:00:00
2012-09-28	2,788,700	48.32	48.56	46.06	46.06	00:00:00
2012-10-01	2,012,400	46.02	48.04	45.85	47.81	00:00:00
2012-10-02	1,522,900	47.49	48.69	47.01	48.03	00:00:00
2012-10-03	1,314,100	47.76	48.77	47.60	48.22	00:00:00
2012-10-04	1,229,200	48.74	48.88	48.00	48.50	00:00:00
2012-10-05	2,166,300	48.59	50.60	48.59	50.42	00:00:00
2012-10-08	2,411,400	49.83	49.84	48.78	48.97	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>