Schneider Electric S.E. (SWX:SU)
Switzerland · Delayed Price · Currency is CHF 280.05
0.00 (0.00%)
Last updated: Aug 18, 2026, 2:05 PM CET
SWX:SU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 20, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 19, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | - | - |
| Aug 18, 2026 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | 14.47% | 3 |
| Aug 17, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Aug 14, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Aug 13, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 2,120 |
| Aug 12, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 165 |
| Aug 11, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 215 |
| Aug 10, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 500 |
| Aug 7, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Aug 6, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 1,675 |
| Aug 5, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 245 |
| Aug 4, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Aug 3, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jul 31, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jul 30, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 436 |
| Jul 29, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 355 |
| Jul 28, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 154 |
| Jul 27, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 292 |
| Jul 24, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 50 |
| Jul 23, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jul 22, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jul 21, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jul 20, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 1,700 |
| Jul 17, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 600 |
| Jul 16, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jul 15, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 220 |
| Jul 14, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 90 |
| Jul 13, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 395 |
| Jul 10, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 150 |
| Jul 9, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 29 |
| Jul 8, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 260 |
| Jul 7, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 50 |
| Jul 6, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 1,576 |
| Jul 3, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 123 |
| Jul 2, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jul 1, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jun 30, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 760 |
| Jun 29, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 165 |
| Jun 26, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jun 25, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 2,247 |
| Jun 24, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 94 |
| Jun 23, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | - |
| Jun 22, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 700 |
| Jun 19, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 110 |
| Jun 18, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 170 |
| Jun 17, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 3,436 |
| Jun 16, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 1,362 |
| Jun 15, 2026 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - | 91 |