Schneider Electric S.E. (SWX:SU)
Switzerland · Delayed Price · Currency is CHF 218.35
0.00 (0.00%)
At close: Nov 12, 2026
SWX:SU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - | - |
| Nov 12, 2026 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - | - |
| Nov 11, 2026 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - | 613 |
| Nov 10, 2026 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - | 315 |
| Nov 9, 2026 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | -1.38% | 108 |
| Nov 6, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - | 300 |
| Nov 5, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - | 575 |
| Nov 4, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - | 212 |
| Nov 3, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - | 214 |
| Nov 2, 2026 | 222.70 | 222.70 | 221.40 | 221.40 | 221.40 | -10.58% | 134 |
| Oct 30, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - | - |
| Oct 29, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - | - |
| Oct 28, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - | 625 |
| Oct 27, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - | 140 |
| Oct 26, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - | - |
| Oct 23, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - | - |
| Oct 22, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - | 410 |
| Oct 21, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - | 445 |
| Oct 20, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - | 512 |
| Oct 19, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | - | 80 |
| Oct 16, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | -1.20% | 651 |
| Oct 15, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - | - |
| Oct 14, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - | 690 |
| Oct 13, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | - | 460 |
| Oct 12, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | -11.09% | 43 |
| Oct 9, 2026 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - | 568 |
| Oct 8, 2026 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - | 5,210 |
| Oct 7, 2026 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - | 1,817 |
| Oct 6, 2026 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - | 370 |
| Oct 5, 2026 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | - | 6,654 |
| Oct 2, 2026 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | 0.64% | 35 |
| Oct 1, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 30, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 29, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 70 |
| Sep 28, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 140 |
| Sep 25, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 24, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 23, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 22, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 5 |
| Sep 21, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 814 |
| Sep 18, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 17, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 16, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 15, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 6,553 |
| Sep 14, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 742 |
| Sep 11, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 55 |
| Sep 10, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 9, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | 895 |
| Sep 8, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Sep 7, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |