Schneider Electric S.E. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	229.35	230.60	229.30	229.75	222.25	429
2024-08-29	227.45	230.30	227.05	230.30	222.78	1,617
2024-08-28	226.70	230.25	226.70	226.80	219.39	239
2024-08-27	225.90	226.40	223.95	225.50	218.14	58
2024-08-26	227.05	227.40	225.90	225.90	218.52	181
2024-08-23	226.10	227.75	226.00	226.80	219.39	1,230
2024-08-22	225.95	229.95	225.95	226.00	218.62	419
2024-08-21	225.30	225.55	224.70	225.55	218.18	400
2024-08-20	225.00	225.20	224.10	224.50	217.17	317
2024-08-19	221.40	223.75	221.00	223.75	216.44	338
2024-08-16	221.75	222.20	221.25	221.95	214.70	581
2024-08-15	218.25	221.90	217.35	221.40	214.17	650
2024-08-14	216.15	217.90	215.50	217.90	210.78	1,279
2024-08-13	212.90	215.10	212.25	214.65	207.64	487
2024-08-12	212.10	212.10	210.00	211.10	204.21	685
2024-08-09	209.15	212.50	209.15	210.60	203.72	633
2024-08-08	206.80	209.35	205.75	209.35	202.51	143
2024-08-07	204.65	210.20	204.65	209.40	202.56	2,327
2024-08-06	202.75	204.20	198.98	202.80	196.18	1,111
2024-08-05	194.16	201.90	194.16	201.80	195.21	4,243
2024-08-02	209.55	211.00	202.15	203.60	196.95	4,449
2024-08-01	221.35	221.95	213.40	213.55	206.58	932
2024-07-31	222.90	225.15	220.60	222.85	215.57	2,480
2024-07-30	217.70	219.90	216.25	216.25	209.19	528
2024-07-29	221.45	221.45	218.20	218.50	211.36	204
2024-07-26	215.55	219.55	214.85	219.40	212.24	779
2024-07-25	216.80	217.25	211.60	216.20	209.14	2,384
2024-07-24	226.80	229.65	226.15	226.15	218.77	996
2024-07-23	228.00	229.85	226.90	229.55	222.05	964
2024-07-22	224.30	227.75	223.55	226.45	219.06	484
2024-07-19	220.95	223.60	220.30	222.90	215.62	202
2024-07-18	225.00	225.00	216.75	220.65	213.44	5,820
2024-07-17	230.15	230.15	227.10	227.80	220.36	752
2024-07-16	229.30	232.00	229.30	231.70	224.13	588
2024-07-15	233.10	235.15	231.75	231.75	224.18	717
2024-07-12	230.00	235.50	229.65	235.10	227.42	1,221
2024-07-11	227.70	230.00	227.40	229.80	222.30	828
2024-07-10	225.30	227.70	224.45	227.70	220.26	114
2024-07-09	227.90	227.90	224.50	225.10	217.75	684
2024-07-08	227.45	231.10	227.45	228.95	221.47	744
2024-07-05	230.20	231.90	227.80	227.90	220.46	1,056
2024-07-04	230.40	231.00	229.55	230.60	223.07	293
2024-07-03	226.55	230.25	226.55	229.20	221.72	1,350
2024-07-02	223.50	224.55	221.60	224.55	217.22	339
2024-07-01	228.00	228.45	224.45	225.45	218.09	981
2024-06-28	226.65	226.65	222.70	224.45	217.12	1,100
2024-06-27	227.95	227.95	226.20	226.35	218.96	1,093
2024-06-26	229.35	229.35	225.90	227.25	219.83	2,431
2024-06-25	224.70	226.85	224.70	226.40	219.01	460
2024-06-24	227.00	228.65	226.30	227.15	219.73	831
2024-06-21	227.30	227.30	224.75	226.45	219.06	1,269
2024-06-20	226.40	229.80	226.40	229.05	221.57	251
2024-06-19	227.30	227.30	225.50	225.85	218.47	334
2024-06-18	227.45	228.00	225.35	227.70	220.26	1,713
2024-06-17	222.55	224.60	221.50	223.20	215.91	943
2024-06-14	228.10	228.10	219.95	221.15	213.93	727
2024-06-13	236.25	236.80	229.45	229.45	221.96	514
2024-06-12	227.50	236.60	227.05	236.60	228.87	990
2024-06-11	230.00	230.25	225.60	226.05	218.67	1,235
2024-06-10	224.30	228.00	223.75	228.00	220.55	325

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	4.2000 EUR
2025-05-13	3.9000 EUR
2024-05-28	3.5000 EUR
2023-05-09	3.1500 EUR
2022-05-17	2.9000 EUR
2021-05-10	2.6000 EUR
2020-05-05	2.5500 EUR
2019-07-04	0.0150 EUR
2019-04-30	2.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.