Dark

SBGSF
SCHNEIDER ELECTRIC SA
stock OTC

EOD

May 16, 2025

245.55USD-0.627%(-1.55)455

Pre-market

Dec 31, 1969

0.00USD-100.000%(-247.10)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	249.9900	249.990000	242.644000	245.550000	-0.627%	455	0.000%
2025-05-15	250.1700	250.170000	244.070000	247.100000	+0.304%	3,583	-0.627%
2025-05-14	249.9900	249.990000	245.254000	246.350000	+0.963%	1,245	-0.325%
2025-05-13	240.9000	249.990000	240.900000	244.000000	+0.494%	11,044	+0.635%
2025-05-12	248.6460	248.846000	242.500000	242.800000	+0.165%	462	+1.133%
2025-05-09	242.8000	242.838200	239.000000	242.400000	-0.142%	455	+1.300%
2025-05-08	241.3100	250.000000	239.000000	242.743900	+1.143%	458	+1.156%
2025-05-07	242.4300	247.800000	238.610000	240.000000	0.000%	1,200	+2.313%
2025-05-06	247.8000	247.982000	239.756900	240.000000	-2.913%	549	+2.313%
2025-05-05	246.7000	247.200000	240.205500	247.200000	+0.223%	12,123	-0.667%
2025-05-02	241.4800	247.400000	241.480000	246.650000	+5.110%	11,525	-0.446%
2025-05-01	239.9340	243.450000	229.386000	234.660000	+1.042%	135	+4.641%
2025-04-30	234.5000	241.500000	227.480000	232.240000	-1.363%	2,041	+5.731%
2025-04-29	234.0000	242.100000	231.502000	235.450000	+0.243%	318	+4.290%
2025-04-28	249.6100	249.610000	234.140000	234.880000	-5.903%	1,109	+4.543%
2025-04-25	249.3440	249.615200	246.874000	249.615200	+2.427%	352	-1.629%
2025-04-24	242.9750	243.700000	238.890000	243.700000	+1.973%	981	+0.759%
2025-04-23	244.4120	244.412000	234.020000	238.985000	+3.533%	861	+2.747%
2025-04-22	225.3500	234.200000	225.350000	230.830000	+0.364%	165	+6.377%
2025-04-21	245.6900	245.690000	228.166000	229.993100	-3.364%	368	+6.764%
2025-04-17	244.8100	244.810000	232.380000	238.000000	+3.196%	570	+3.172%
2025-04-16	235.0000	239.500000	230.630000	230.630000	-1.539%	577	+6.469%
2025-04-15	238.5800	242.500000	232.000000	234.236000	+3.603%	562	+4.830%
2025-04-14	231.1123	239.200000	226.090000	226.090000	-1.271%	4,675	+8.607%
2025-04-11	218.7900	229.000000	218.790000	229.000000	+4.705%	660	+7.227%
2025-04-10	221.7800	226.450000	216.440000	218.710000	-6.350%	1,437	+12.272%
2025-04-09	205.6400	233.540000	204.160000	233.540000	+16.770%	3,345	+5.143%
2025-04-08	217.6500	218.650000	200.000000	200.000000	-2.358%	114,171	+22.775%
2025-04-07	203.5650	222.880000	202.350000	204.830000	+0.161%	3,080	+19.880%
2025-04-04	218.2500	218.250000	202.990000	204.500000	-8.090%	1,510	+20.073%
2025-04-03	227.1000	227.750000	222.500000	222.500000	-5.484%	984	+10.360%
2025-04-02	237.0360	239.350000	235.410000	235.410000	-1.452%	456	+4.307%
2025-04-01	230.2836	238.878000	230.283600	238.878000	+0.369%	241	+2.793%
2025-03-31	234.0000	238.880000	226.658400	238.000000	-0.858%	733	+3.172%
2025-03-28	246.2000	246.200000	234.000000	240.060000	-0.299%	2,811	+2.287%
2025-03-27	240.0000	251.200000	240.000000	240.780000	-2.413%	259	+1.981%
2025-03-26	256.0000	256.000000	244.750000	246.733000	-2.861%	732	-0.479%
2025-03-25	249.7100	256.000000	249.620000	254.000000	+1.722%	1,068	-3.327%
2025-03-24	255.2000	255.200000	247.910000	249.699000	-3.217%	2,274	-1.662%
2025-03-21	252.0800	261.950000	248.760000	258.000000	-3.501%	889	-4.826%
2025-03-20	261.5800	267.360000	257.595400	267.360000	+1.658%	272	-8.158%
2025-03-19	262.7300	265.024000	261.832000	263.000000	+2.766%	828	-6.635%
2025-03-18	254.5000	257.000000	254.452000	255.920000	+0.679%	514	-4.052%
2025-03-17	253.5200	254.800000	250.950000	254.195000	+1.293%	2,150	-3.401%
2025-03-14	247.0600	257.000000	247.060000	250.950000	+2.781%	356	-2.152%
2025-03-13	247.0000	248.750000	243.192000	244.160000	-1.727%	360	+0.569%
2025-03-12	247.9900	257.000000	247.950000	248.450000	+1.790%	1,570	-1.167%
2025-03-11	248.4000	252.620000	240.740000	244.080000	+4.473%	1,629	+0.602%
2025-03-10	248.7500	248.750000	233.630000	233.630000	-7.013%	1,293	+5.102%
2025-03-07	244.8750	251.250000	239.200000	251.250000	+4.891%	1,503	-2.269%
2025-03-06	241.0000	248.528000	238.520000	239.534000	-5.881%	635	+2.512%
2025-03-05	242.5400	254.700000	242.130000	254.500000	+6.797%	1,239	-3.517%
2025-03-04	236.6700	238.301900	225.000000	238.301900	+0.694%	1,069	+3.042%
2025-03-03	257.0000	257.000000	236.660000	236.660000	-1.392%	882	+3.756%
2025-02-28	247.5000	247.500000	239.030000	240.000000	-2.437%	2,439	+2.313%
2025-02-27	253.0000	253.000000	245.994000	245.994000	-3.611%	714	-0.180%
2025-02-26	250.0000	255.210000	247.900000	255.210000	+4.625%	329	-3.785%
2025-02-25	250.3500	250.350000	242.100000	243.928000	-2.429%	1,097	+0.665%
2025-02-24	261.3500	261.350000	249.400000	250.000000	-6.089%	730	-1.780%
2025-02-21	282.7000	282.700000	266.210000	266.210000	-1.104%	1,282	-7.761%
2025-02-20	270.0000	271.588000	265.630000	269.182400	+1.101%	611	-8.779%
2025-02-19	268.6000	268.600000	256.940100	266.250000	-2.853%	1,333	-7.775%
2025-02-18	270.0000	274.900000	261.310000	274.070000	+5.971%	1,577	-10.406%
2025-02-14	269.7000	269.700000	257.384800	258.627200	+1.375%	3,008	-5.056%
2025-02-13	266.8000	266.800000	252.950000	255.120000	+1.973%	1,901	-3.751%
2025-02-12	253.0000	253.000000	247.027800	250.185000	-1.226%	5,253	-1.853%
2025-02-11	251.6700	258.200000	251.670000	253.290000	+0.548%	5,365	-3.056%
2025-02-10	248.9600	255.230000	248.120000	251.910000	+3.191%	986	-2.525%
2025-02-07	257.6500	257.650000	243.406000	244.120000	-2.272%	2,845	+0.586%
2025-02-06	251.0500	252.000000	246.090000	249.795000	+2.881%	10,700	-1.699%
2025-02-05	247.0000	249.200000	242.165000	242.800000	-1.686%	655	+1.133%
2025-02-04	253.4000	253.400000	246.880000	246.964300	-0.618%	448	-0.573%
2025-02-03	250.0000	252.036000	241.000000	248.500000	-3.341%	1,754	-1.187%
2025-01-31	254.0300	258.614000	254.030000	257.090000	+0.602%	386	-4.489%
2025-01-30	259.2000	259.200000	249.270000	255.552000	+2.017%	663	-3.914%
2025-01-29	247.3140	250.800000	246.632000	250.500000	+4.375%	421	-1.976%
2025-01-28	253.5000	253.500000	237.400000	240.000000	-7.579%	5,158	+2.313%
2025-01-27	262.5000	262.500000	256.660000	259.680000	-8.714%	4,903	-5.441%
2025-01-24	284.1400	286.980000	282.870000	284.470000	+0.116%	785	-13.682%
2025-01-23	289.5600	289.560000	280.700000	284.140000	+0.345%	511	-13.581%
2025-01-22	285.0000	285.000000	278.830000	283.164000	+3.048%	4,378	-13.283%
2025-01-21	270.9700	275.000000	270.970000	274.787500	+3.103%	3,308	-10.640%
2025-01-17	263.6700	267.933300	263.670000	266.516300	+1.486%	491	-7.867%
2025-01-16	266.5266	266.526600	260.170000	262.614500	+1.044%	5,981	-6.498%
2025-01-15	264.0000	266.499800	258.906000	259.900000	-1.553%	4,451	-5.521%
2025-01-14	259.5000	264.000000	256.110000	264.000000	+1.734%	494	-6.989%
2025-01-13	255.0000	259.500000	251.280000	259.500000	-0.734%	1,266	-5.376%
2025-01-10	257.7600	262.540000	255.090000	261.418000	-0.425%	2,624	-6.070%
2025-01-08	257.6300	262.886000	257.626100	262.533100	-0.744%	717	-6.469%
2025-01-07	260.0000	269.000000	259.500000	264.500000	+2.124%	1,554	-7.164%
2025-01-06	255.2500	261.600000	255.250000	259.000000	+4.782%	300	-5.193%
2025-01-03	249.3600	252.050000	246.674000	247.180000	+0.646%	135	-0.659%
2025-01-02	249.0200	249.610000	244.500000	245.594000	-2.172%	447	-0.018%
2024-12-31	249.6720	261.250000	245.960000	251.046000	+1.025%	735	-2.189%
2024-12-30	246.4500	255.000000	245.330000	248.500000	-1.389%	825	-1.187%
2024-12-27	256.0000	260.550000	250.010000	252.000000	-1.563%	333	-2.560%
2024-12-26	250.0000	260.840000	250.000000	256.000000	+2.894%	214	-4.082%
2024-12-24	247.0800	250.000000	246.127500	248.800000	+0.696%	1,281	-1.306%
2024-12-23	254.5000	254.500000	247.080000	247.080000	-0.811%	811	-0.619%
2024-12-20	245.6500	257.350000	245.650000	249.100000	-1.852%	1,102	-1.425%
2024-12-19	253.0000	261.550000	249.000000	253.800000	+0.714%	557	-3.251%
2024-12-18	258.9000	261.250000	252.000000	252.000000	-2.710%	390	-2.560%
2024-12-17	265.7460	265.746000	257.320000	259.020000	+1.213%	1,096	-5.200%
2024-12-16	262.7500	262.750000	254.930000	255.916000	+0.290%	752	-4.051%
2024-12-13	259.8100	259.810000	254.240000	255.176000	-0.734%	9,018	-3.772%
2024-12-12	259.5650	260.000000	254.670100	257.062000	-0.962%	392	-4.478%
2024-12-11	258.5040	262.500000	258.504000	259.560000	+2.068%	1,171	-5.398%
2024-12-10	258.0873	263.000000	254.030000	254.302000	-2.406%	1,091	-3.442%
2024-12-09	265.5000	265.999900	260.572400	260.572400	-1.856%	588	-5.765%
2024-12-06	268.7500	268.750000	264.580000	265.500000	+0.976%	3,051	-7.514%
2024-12-05	269.5000	270.250000	261.946700	262.935000	-2.436%	1,988	-6.612%
2024-12-04	264.5300	269.500000	260.980000	269.500000	+5.401%	2,969	-8.887%
2024-12-03	259.8260	259.826000	254.808000	255.690000	-0.121%	645	-3.966%
2024-12-02	251.2200	257.500000	251.220000	256.000000	0.000%	297	-4.082%
2024-11-29	256.1600	256.160000	255.928000	256.000000	+2.400%	297	-4.082%
2024-11-27	249.4800	255.246000	249.350000	250.000000	-1.961%	1,510	-1.780%
2024-11-26	252.0000	255.000000	249.040000	255.000000	+1.029%	1,887	-3.706%
2024-11-25	264.3000	264.300000	250.520000	252.404000	-0.824%	989	-2.715%
2024-11-22	252.5000	259.512000	250.500000	254.500000	+0.672%	516	-3.517%
2024-11-21	255.0500	255.050000	248.480000	252.800000	+2.080%	471	-2.868%
2024-11-20	249.5325	251.740000	247.650000	247.650000	-3.144%	845	-0.848%
2024-11-19	250.0000	255.856000	249.706500	255.688000	-0.896%	386	-3.965%
2024-11-18	263.8000	263.800000	251.207500	258.000000	+0.377%	1,046	-4.826%
2024-11-15	257.2720	261.060000	254.380000	257.030000	-0.621%	290	-4.466%
2024-11-14	255.8400	261.900000	255.840000	258.636000	+1.700%	352	-5.060%
2024-11-13	261.3000	263.490000	251.540000	254.313500	+0.718%	3,718	-3.446%
2024-11-12	263.0000	263.000000	252.500000	252.500000	-6.318%	568	-2.752%
2024-11-11	269.0000	269.530000	261.930000	269.530000	+4.103%	440	-8.897%
2024-11-08	258.4120	260.480000	256.512000	258.906000	-0.829%	1,065	-5.159%
2024-11-07	259.0000	261.500000	258.500000	261.070000	+1.738%	497	-5.945%
2024-11-06	261.0000	261.000000	255.850000	256.610000	-2.946%	4,304	-4.310%
2024-11-05	262.3965	267.250000	260.000000	264.400000	+4.112%	606	-7.129%
2024-11-04	265.4000	265.400000	253.400000	253.958200	-2.136%	937	-3.311%
2024-11-01	268.3000	270.500000	259.500000	259.500000	+0.238%	466	-5.376%
2024-10-31	260.2000	266.550000	256.000000	258.883500	-1.960%	3,522	-5.150%
2024-10-30	257.8200	269.930000	257.820000	264.060000	-1.101%	4,355	-7.010%
2024-10-29	270.1840	272.600000	261.000000	267.000000	-0.342%	1,010	-8.034%
2024-10-28	272.5100	272.510000	263.250000	267.915000	+2.606%	612	-8.348%
2024-10-25	275.0000	275.000000	261.010000	261.110000	-1.678%	740	-5.959%
2024-10-24	266.4946	271.900000	259.000000	265.565000	+2.932%	730	-7.537%
2024-10-23	261.8700	263.250000	258.000000	258.000000	-1.288%	5,985	-4.826%
2024-10-22	268.1340	270.000000	261.367200	261.367200	-2.583%	56	-6.052%
2024-10-21	267.0000	270.000000	261.990000	268.298000	+0.486%	468	-8.479%
2024-10-18	271.5000	271.500000	267.000000	267.000000	-4.438%	229	-8.034%
2024-10-17	267.1800	279.400000	266.242000	279.400000	+5.434%	1,118	-12.115%
2024-10-16	264.8850	268.240000	259.180000	265.000000	-0.511%	5,654	-7.340%
2024-10-15	259.7380	266.360000	259.700000	266.360000	+0.107%	460	-7.813%
2024-10-14	275.0000	275.000000	265.500000	266.076000	-0.383%	1,170	-7.714%
2024-10-11	260.0700	268.800000	260.070000	267.100000	-0.993%	412	-8.068%
2024-10-10	265.6150	269.778000	260.420000	269.778000	+1.846%	232	-8.981%
2024-10-09	269.4500	272.104000	264.580000	264.888200	+2.262%	6,652	-7.301%
2024-10-08	265.8000	265.800000	258.900000	259.030000	+0.399%	662	-5.204%
2024-10-07	268.0000	268.000000	257.140000	258.000000	-0.769%	5,704	-4.826%
2024-10-04	262.6000	262.600000	257.256000	260.000000	+1.678%	356	-5.558%
2024-10-03	257.3846	265.000000	254.940000	255.710000	-4.668%	1,332	-3.973%
2024-10-02	261.4900	268.230000	261.490000	268.230000	+2.571%	441	-8.455%
2024-10-01	269.6250	269.625000	259.510000	261.506000	-2.521%	83	-6.102%
2024-09-30	265.9250	272.540000	261.692000	268.270000	-1.562%	1,170	-8.469%
2024-09-27	276.8400	278.950000	266.860000	272.525500	-1.557%	457	-9.898%
2024-09-26	273.4200	279.000000	271.957500	276.837000	+3.370%	394	-11.302%
2024-09-25	268.0400	273.648000	266.870000	267.812700	-0.070%	538	-8.313%
2024-09-24	268.0500	269.990000	266.509500	268.000000	0.000%	96	-8.377%
2024-09-23	273.3700	275.354000	264.340500	268.000000	+2.610%	1,291	-8.377%
2024-09-20	266.7400	268.000000	259.100000	261.181900	-2.084%	9,100	-5.985%
2024-09-19	263.1420	267.400000	260.860000	266.740000	+3.388%	4,570	-7.944%
2024-09-18	255.0000	259.000000	252.500000	258.000000	+0.624%	310	-4.826%
2024-09-17	259.0000	259.000000	255.576000	256.400000	-1.004%	145	-4.232%
2024-09-16	250.1600	259.000000	250.160000	259.000000	+1.820%	270	-5.193%
2024-09-13	252.1200	258.500000	252.120000	254.370000	+2.165%	1,143	-3.467%
2024-09-12	250.7140	252.941000	247.180000	248.980000	+0.863%	310	-1.378%
2024-09-11	243.7500	246.850000	242.000000	246.850000	+1.276%	239	-0.527%
2024-09-10	241.7200	245.882000	241.273300	243.740000	-2.776%	467	+0.743%
2024-09-09	251.4500	251.450000	241.330000	250.700000	-1.532%	183	-2.054%
2024-09-06	253.8500	254.600000	239.590000	254.600000	+0.932%	215	-3.555%
2024-09-05	245.4696	253.008000	244.000000	252.250000	+1.693%	695	-2.656%
2024-09-04	250.6340	252.565000	247.120000	248.051000	-0.581%	575	-1.008%
2024-09-03	259.0000	259.000000	249.040000	249.500000	-1.456%	1,403	-1.583%
2024-08-30	264.4500	264.450000	252.240000	253.186900	-1.089%	684	-3.016%
2024-08-29	255.0000	256.502000	255.000000	255.975000	+1.196%	335	-4.073%
2024-08-28	253.5780	254.684000	252.950000	252.950000	+0.013%	957	-2.925%
2024-08-27	253.0000	253.000000	250.340000	252.918000	+0.092%	100	-2.913%
2024-08-26	253.0000	253.678000	250.510100	252.686000	-0.515%	436	-2.824%
2024-08-23	249.8000	257.546000	249.800000	253.993400	+1.597%	1,479	-3.324%
2024-08-22	252.0000	257.236000	250.000000	250.000000	-0.404%	892	-1.780%
2024-08-21	250.5000	251.490000	250.400000	251.015000	+0.838%	1,191	-2.177%
2024-08-20	249.3807	250.065000	248.930000	248.930000	+1.278%	22	-1.358%
2024-08-19	245.6640	249.506000	244.860000	245.790000	+1.269%	1,090	-0.098%
2024-08-16	242.3900	247.652000	242.390000	242.710000	-0.143%	505	+1.170%
2024-08-15	242.9950	244.000000	241.290000	243.057700	+0.854%	1,236	+1.025%
2024-08-14	240.0120	241.000000	240.012000	241.000000	+1.675%	34	+1.888%
2024-08-13	233.7600	237.030000	233.760000	237.030000	+2.688%	405	+3.594%
2024-08-12	229.1000	237.570000	229.100000	230.825100	+0.315%	270	+6.379%
2024-08-09	231.0550	232.016500	228.240000	230.100000	+0.626%	3,479	+6.714%
2024-08-08	235.2940	235.294000	226.720000	228.669300	+0.379%	339	+7.382%
2024-08-07	228.5850	228.850000	224.740000	227.806000	+3.393%	970	+7.789%
2024-08-06	216.1900	222.447200	216.190000	220.330000	+0.403%	16,765	+11.446%
2024-08-05	220.3000	222.074000	215.550000	219.445000	-1.295%	106	+11.896%
2024-08-02	225.0000	228.490000	220.300000	222.325000	-3.270%	2,127	+10.446%
2024-08-01	239.0000	239.000000	229.000000	229.840000	-7.509%	20,627	+6.835%
2024-07-31	241.8200	248.500000	240.761800	248.500000	+5.880%	1,445	-1.187%
2024-07-30	239.6200	241.670000	233.985000	234.700000	-2.393%	253	+4.623%
2024-07-29	239.4750	240.454000	239.475000	240.454000	-0.089%	71	+2.119%
2024-07-26	236.6500	240.668000	236.650000	240.668000	+3.070%	2,856	+2.029%
2024-07-25	231.0000	240.000000	230.110000	233.500000	-6.030%	372	+5.161%
2024-07-24	245.0000	248.484000	243.430000	248.484000	+0.305%	107	-1.181%
2024-07-23	248.0500	259.600000	247.409300	247.728000	-0.110%	1,927	-0.879%
2024-07-22	258.9300	258.930000	246.212000	248.000000	+2.340%	428	-0.988%
2024-07-19	242.3300	242.330000	242.330000	242.330000	-0.276%	15	+1.329%
2024-07-18	244.0560	245.580000	240.000000	243.000000	-1.552%	127	+1.049%
2024-07-17	253.9080	253.908000	246.830100	246.830100	-4.882%	334	-0.519%
2024-07-16	260.3500	260.350000	250.800000	259.500000	+1.118%	2,641	-5.376%
2024-07-15	260.1820	260.182000	253.330000	256.630000	+0.172%	1,242	-4.317%
2024-07-12	254.2100	258.438000	252.828000	256.190000	+2.476%	359	-4.153%
2024-07-11	253.5600	253.560000	249.000000	250.000000	+1.554%	130	-1.780%
2024-07-10	247.5000	250.000000	246.000000	246.174000	+1.601%	339	-0.253%
2024-07-09	247.0000	249.550000	242.296000	242.296000	-2.142%	19,777	+1.343%
2024-07-08	248.9300	250.000000	247.600000	247.600000	+1.041%	194	-0.828%
2024-07-05	247.4650	249.010000	245.050000	245.050000	-0.331%	285	+0.204%
2024-07-03	245.6500	250.000000	245.650000	245.864000	+1.429%	45	-0.128%
2024-07-02	246.2780	248.500000	240.000000	242.400000	+0.418%	274	+1.300%
2024-07-01	247.5000	248.800000	241.390000	241.390000	-0.478%	671	+1.723%
2024-06-28	239.7500	247.302000	239.750000	242.550000	-1.719%	489	+1.237%
2024-06-27	245.5410	248.250000	244.920000	246.792000	+1.315%	21,680	-0.503%
2024-06-26	245.6000	249.320000	243.588000	243.588000	-2.274%	25	+0.805%
2024-06-25	251.0000	251.000000	240.560000	249.256000	+3.062%	201	-1.487%
2024-06-24	253.2000	253.200000	241.850000	241.850000	-3.837%	373	+1.530%
2024-06-21	242.0000	251.500000	239.670000	251.500000	+3.074%	731	-2.366%
2024-06-20	250.0300	252.282000	243.450000	244.000000	-0.381%	1,266	+0.635%
2024-06-18	247.5000	250.030000	243.536000	244.934000	+1.658%	1,600	+0.251%
2024-06-17	242.7000	243.905000	237.570000	240.940000	+1.877%	390	+1.913%
2024-06-14	243.5200	243.520000	235.108000	236.500000	-3.815%	2,454	+3.827%
2024-06-13	253.3500	255.300000	245.880000	245.880000	-5.066%	151	-0.134%
2024-06-12	255.0000	259.000000	254.950500	259.000000	+6.746%	700	-5.193%
2024-06-11	241.2200	243.500000	241.110000	242.632000	-2.947%	450	+1.203%
2024-06-10	252.2000	252.200000	242.000000	250.000000	+0.424%	328	-1.780%
2024-06-07	246.0000	249.000000	243.330000	248.944900	-0.226%	142	-1.364%
2024-06-06	252.2850	255.000000	248.040000	249.510000	+0.601%	5,469	-1.587%
2024-06-05	245.7600	254.960000	245.760000	248.020000	+1.965%	228	-0.996%
2024-06-04	244.2800	249.090000	243.240000	243.240000	-0.840%	149	+0.950%
2024-06-03	246.2300	253.554000	245.300000	245.300000	+0.078%	314	+0.102%
2024-05-31	248.9920	255.000000	245.110000	245.110000	-1.227%	104,211	+0.180%
2024-05-30	245.4500	256.290000	245.450000	248.155000	+0.468%	182	-1.050%
2024-05-29	244.4800	255.899900	244.480000	247.000000	-2.944%	616	-0.587%
2024-05-28	260.0000	262.000000	252.000000	254.491500	-1.919%	1,273	-3.513%
2024-05-24	257.5000	259.700000	256.408000	259.470000	+0.918%	190	-5.365%
2024-05-23	260.0000	260.000000	253.712000	257.109900	+2.231%	9,163	-4.496%
2024-05-22	253.2700	258.520000	251.500000	251.500000	-0.984%	472	-2.366%
2024-05-21	254.1920	254.192000	250.720000	254.000000	+0.122%	1,457	-3.327%
2024-05-20	250.6700	253.690000	250.670000	253.690000	+1.986%	597	-3.209%
2024-05-17	250.7850	253.080000	248.750000	248.750000	-1.548%	2,151	-1.286%
2024-05-16	253.5300	258.786000	252.660000	252.660000	-1.899%	490	-2.814%
2024-05-15	254.4000	261.917200	254.400000	257.550000	0.000%	510	-4.659%
2024-05-14	253.5220	257.650000	251.820000	257.550000	+0.645%	805	-4.659%
2024-05-13	251.4700	256.000000	251.470000	255.900000	+1.762%	1,524	-4.045%
2024-05-10	251.5300	251.700000	250.000000	251.470000	+1.685%	621	-2.354%
2024-05-09	244.5000	250.150000	244.500000	247.304000	+1.354%	625	-0.709%
2024-05-08	242.2500	244.500000	242.250000	244.000000	+2.092%	840	+0.635%
2024-05-07	236.2400	240.000000	236.240000	239.000000	+1.702%	979	+2.741%
2024-05-06	237.0000	237.305000	234.663900	235.000000	+0.577%	1,420	+4.489%
2024-05-03	233.8600	234.086000	231.355500	233.652000	+1.591%	567	+5.092%
2024-05-02	229.8875	230.850000	228.096000	229.992000	-0.643%	78	+6.765%
2024-05-01	234.6000	234.600000	229.428000	231.480000	+0.382%	111	+6.078%
2024-04-30	232.6800	232.680000	228.060000	230.600000	-2.405%	413	+6.483%
2024-04-29	231.1600	236.300000	231.000000	236.282000	+1.524%	190	+3.922%
2024-04-26	229.2300	237.000000	229.230000	232.735000	+1.260%	883	+5.506%
2024-04-25	230.4500	230.450000	226.180000	229.840000	-1.765%	1,001	+6.835%
2024-04-24	236.0500	236.050000	226.148697	233.970000	+4.685%	3,939	+4.949%
2024-04-23	220.5000	223.990000	220.500000	223.500000	+1.402%	609	+9.866%
2024-04-22	221.0000	222.530000	218.000000	220.410000	-1.866%	259	+11.406%
2024-04-19	224.0000	224.600000	222.000000	224.600000	-2.348%	637	+9.328%
2024-04-18	228.9600	232.060000	226.020000	230.000000	+3.121%	3,211	+6.761%
2024-04-17	224.2000	230.300000	222.390000	223.040000	+0.632%	440	+10.092%
2024-04-16	222.3000	226.750000	221.640000	221.640000	-0.885%	280	+10.788%
2024-04-15	228.5500	228.690000	223.618000	223.618000	+0.853%	696	+9.808%
2024-04-12	225.2000	225.200000	221.420000	221.726000	-1.455%	637	+10.745%
2024-04-11	230.4500	230.450000	222.600000	225.000000	-0.442%	1,880	+9.133%
2024-04-10	219.7000	226.000000	219.700000	226.000000	+0.373%	2,431	+8.650%
2024-04-09	226.7284	227.500000	224.100000	225.160000	-0.815%	1,742	+9.056%
2024-04-08	227.8900	234.200000	227.010000	227.010000	+0.502%	1,474	+8.167%
2024-04-05	223.7500	227.500000	223.592000	225.875000	+1.289%	342	+8.711%
2024-04-04	224.6700	226.000000	223.000000	223.000000	+0.171%	971	+10.112%
2024-04-03	220.4900	223.980000	220.490000	222.620000	+0.733%	284	+10.300%
2024-04-02	220.7500	221.250000	219.000000	221.000000	-2.327%	1,186	+11.109%
2024-04-01	221.0000	231.040000	221.000000	226.265000	-0.324%	517	+8.523%
2024-03-28	226.3263	227.210000	225.500000	227.000000	+0.442%	1,182	+8.172%
2024-03-27	227.8700	228.572000	225.000000	226.000000	-2.837%	878	+8.650%
2024-03-26	231.8000	234.400000	231.800000	232.600000	-0.172%	518	+5.567%
2024-03-25	234.2000	234.890000	233.000000	233.000000	-1.137%	176	+5.386%
2024-03-22	233.5900	242.400000	233.590000	235.680000	+0.368%	275	+4.188%
2024-03-21	240.8000	240.800000	234.000000	234.815000	-0.826%	577	+4.572%
2024-03-20	234.2000	236.770000	233.213200	236.770000	+1.509%	1,969	+3.708%
2024-03-19	233.0000	234.000000	231.780000	233.250000	+0.107%	2,540	+5.273%
2024-03-18	235.4500	236.550000	233.000000	233.000000	-1.271%	786	+5.386%
2024-03-15	236.3000	236.690000	235.000000	236.000000	+0.426%	515	+4.047%
2024-03-14	236.0000	236.000000	233.200000	235.000000	+0.164%	247	+4.489%
2024-03-13	233.1085	235.700000	232.280000	234.615000	+2.992%	683	+4.661%
2024-03-12	228.4680	228.468000	227.586000	227.800000	-0.437%	90	+7.792%
2024-03-11	229.6400	229.660000	226.600000	228.800000	-0.949%	874	+7.321%
2024-03-08	232.3400	233.750000	230.992000	230.992000	-0.003%	652	+6.302%
2024-03-07	233.7240	234.450000	229.000000	231.000000	+1.740%	1,310	+6.299%
2024-03-06	230.6860	230.686000	227.050000	227.050000	+1.060%	957	+8.148%
2024-03-05	228.8500	229.000000	223.920000	224.668000	-3.535%	1,987	+9.295%
2024-03-04	233.5500	233.550000	229.000000	232.900000	+1.803%	290	+5.432%
2024-03-01	225.3000	229.000000	225.300000	228.775000	+0.340%	2,110	+7.333%
2024-02-29	227.7500	228.002000	225.700000	228.000000	+0.925%	85	+7.697%
2024-02-28	224.5114	225.910000	224.362000	225.910000	+0.823%	74	+8.694%
2024-02-27	224.6000	225.400000	222.944000	224.065000	-1.542%	2,592	+9.589%
2024-02-26	227.6950	229.758000	226.560000	227.575000	-0.919%	1,037	+7.898%
2024-02-23	226.6500	229.686000	225.560000	229.686000	+2.092%	371	+6.907%
2024-02-22	224.6040	224.980000	224.604000	224.980000	+2.761%	39	+9.143%
2024-02-21	216.9000	219.548000	216.900000	218.935000	+0.374%	785	+12.157%
2024-02-20	218.1650	219.962400	216.240000	218.120000	+0.761%	739	+12.576%
2024-02-16	216.0000	217.618000	216.000000	216.472000	+0.816%	910	+13.433%
2024-02-15	214.7250	214.725000	213.050000	214.720000	+2.404%	410	+14.358%
2024-02-14	208.7950	211.000000	208.120000	209.680000	+3.062%	2,101	+17.107%
2024-02-13	204.7880	207.900000	203.450000	203.450000	-3.758%	489	+20.693%
2024-02-12	210.0500	211.395000	209.100000	211.395000	-0.342%	981	+16.157%
2024-02-09	213.3300	214.000000	212.120000	212.120000	-0.082%	249	+15.760%
2024-02-08	210.3800	212.776000	210.380000	212.295000	+2.099%	15,656	+15.665%
2024-02-07	207.1400	210.000000	207.000000	207.930000	+0.464%	555	+18.093%
2024-02-06	205.5700	208.080000	205.570000	206.970000	+2.324%	681	+18.640%
2024-02-05	201.7700	203.510000	200.530000	202.270000	-1.321%	792	+21.397%
2024-02-02	203.2320	204.978000	202.540000	204.978000	+1.064%	1,372	+19.793%
2024-02-01	201.5600	203.750000	200.770000	202.820000	+1.771%	615	+21.068%
2024-01-31	199.4500	200.516000	197.369200	199.290000	-0.355%	392	+23.212%
2024-01-30	199.9300	200.000000	199.930000	200.000000	+1.065%	1,132	+22.775%
2024-01-29	196.7000	199.010000	195.890000	197.891500	-1.054%	428	+24.083%
2024-01-26	202.0000	202.225000	198.730000	200.000000	+1.112%	1,034	+22.775%
2024-01-25	200.7500	200.750000	197.800000	197.800000	-0.414%	385	+24.141%
2024-01-24	199.7000	199.920000	198.622000	198.622000	+2.346%	45	+23.627%
2024-01-23	196.6000	196.600000	192.950000	194.070000	-1.487%	1,002	+26.527%
2024-01-22	195.5400	198.050000	195.540000	197.000000	+0.402%	1,838	+24.645%
2024-01-19	193.9000	196.211800	192.570000	196.211800	+1.825%	662	+25.145%
2024-01-18	195.2279	196.250000	192.695900	192.695900	+1.686%	723	+27.429%
2024-01-17	191.5000	191.500000	188.900000	189.500000	-0.840%	5,115	+29.578%
2024-01-16	190.2900	192.860000	190.290000	191.106000	-3.482%	674	+28.489%
2024-01-12	194.2200	198.000000	194.220000	198.000000	+3.247%	856	+24.015%
2024-01-11	192.7500	193.254000	191.680000	191.774000	+0.062%	421	+28.041%
2024-01-10	189.7020	192.658000	189.702000	191.655000	+1.137%	280	+28.121%
2024-01-09	191.6500	191.650000	189.500000	189.500000	-1.712%	1,280	+29.578%
2024-01-08	190.0000	193.020000	190.000000	192.800000	+1.741%	111	+27.360%
2024-01-05	188.5000	190.350000	187.850000	189.500000	-1.342%	3,854	+29.578%
2024-01-04	192.2000	192.200000	192.078000	192.078000	-0.001%	3	+27.839%
2024-01-03	191.7300	192.080000	190.000000	192.080000	-1.691%	325	+27.837%
2024-01-02	195.5500	197.700000	195.384000	195.384000	-3.131%	359	+25.676%
2023-12-29	202.9710	203.200000	201.444000	201.700000	-0.094%	263	+21.740%
2023-12-28	201.0900	203.000000	201.090000	201.890000	+0.243%	327	+21.626%
2023-12-27	200.7400	204.650000	200.740000	201.400000	+0.865%	1,112	+21.922%
2023-12-26	199.9500	200.250000	199.160000	199.672000	+0.237%	29	+22.977%
2023-12-22	198.7200	199.704000	198.720000	199.200000	+0.864%	123	+23.268%
2023-12-21	198.5700	199.890000	197.494000	197.494000	-0.351%	151	+24.333%
2023-12-20	198.0740	199.890000	198.074000	198.190000	-0.106%	181	+23.896%
2023-12-19	198.0000	199.140000	198.000000	198.400000	+0.344%	606	+23.765%
2023-12-18	197.6000	198.050000	197.070000	197.720000	-0.328%	370	+24.191%
2023-12-15	198.1100	199.300000	197.000000	198.371300	+1.432%	110	+23.783%
2023-12-14	195.3760	199.500000	195.360000	195.570300	+1.940%	1,346	+25.556%
2023-12-13	191.5000	191.848000	190.694000	191.848000	-0.305%	1,051	+27.992%
2023-12-12	192.4340	192.434000	192.434000	192.434000	+0.952%	872	+27.602%
2023-12-11	190.0150	190.620000	189.350000	190.620000	+1.044%	859	+28.816%
2023-12-08	188.7680	188.770000	188.150000	188.650000	+0.742%	132	+30.162%
2023-12-07	185.4400	187.260000	185.440000	187.260000	+0.160%	40	+31.128%
2023-12-06	185.9500	186.960000	185.950000	186.960000	+1.410%	300	+31.338%
2023-12-05	184.3600	184.360000	184.360000	184.360000	+1.369%	4	+33.190%
2023-12-04	182.4360	183.900000	181.870000	181.870000	-1.787%	353	+35.014%
2023-12-01	183.8200	188.100000	183.820000	185.180000	+0.144%	353	+32.601%
2023-11-30	184.2100	184.913881	184.210000	184.913881	+0.368%	1,766	+32.792%
2023-11-29	182.8400	187.400000	182.350000	184.235000	+0.923%	406	+33.281%
2023-11-28	180.8300	182.550000	180.830000	182.550000	+0.242%	43	+34.511%
2023-11-27	181.3000	182.110000	180.932000	182.110000	-1.392%	554	+34.836%
2023-11-24	181.7180	184.680000	181.524000	184.680000	+1.752%	44	+32.960%

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

SBGSF
SCHNEIDER ELECTRIC SA
stock OTC