Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	226.25	227.60	224.00	227.00	219.59	257
2024-06-06	230.40	231.90	229.80	229.90	222.39	574
2024-06-05	226.00	227.75	225.65	227.75	220.31	627
2024-06-04	226.10	226.10	222.60	224.10	216.78	473
2024-06-03	230.10	230.10	226.45	229.00	221.52	856
2024-05-31	227.40	227.65	226.00	227.30	219.88	127
2024-05-30	226.60	229.00	226.60	229.00	221.52	254
2024-05-29	232.55	232.55	226.80	227.50	220.07	209
2024-05-28	235.70	235.70	231.15	231.35	223.80	313
2024-05-27	237.65	238.40	237.30	237.50	226.36	312
2024-05-24	233.30	238.15	233.30	238.15	226.98	138
2024-05-23	235.60	237.60	234.50	235.80	224.74	517
2024-05-22	234.35	234.35	231.65	233.10	222.17	740
2024-05-21	232.20	233.00	230.00	231.20	220.35	973
2024-05-20	230.30	232.10	230.15	232.10	221.21	136
2024-05-17	231.85	232.10	227.60	229.35	218.59	784
2024-05-16	236.60	237.20	232.60	232.75	221.83	550
2024-05-15	234.95	236.75	233.50	236.60	225.50	2,141
2024-05-14	234.40	234.50	232.00	233.55	222.59	2,726
2024-05-13	233.20	233.90	232.40	233.90	222.93	401
2024-05-10	230.95	233.90	230.00	233.90	222.93	723
2024-05-09	226.60	229.65	226.30	229.65	218.88	164
2024-05-08	223.05	226.80	223.05	226.50	215.87	925
2024-05-07	220.95	221.85	218.95	221.60	211.20	1,030
2024-05-06	216.65	220.00	216.45	219.70	209.39	273
2024-05-03	214.30	216.90	214.30	216.45	206.30	496
2024-05-02	214.50	215.00	212.70	213.55	203.53	213
2024-04-30	216.50	217.15	214.25	214.25	204.20	198
2024-04-29	218.40	218.40	215.90	215.90	205.77	350
2024-04-26	213.65	217.85	213.05	217.35	207.15	634
2024-04-25	213.55	214.00	209.10	211.50	201.58	620
2024-04-24	210.00	215.25	210.00	212.50	202.53	425
2024-04-23	206.15	209.60	206.15	209.35	199.53	644
2024-04-22	210.40	210.40	204.70	204.70	195.10	1,973
2024-04-19	211.30	212.15	208.00	208.55	198.77	8,277
2024-04-18	214.20	216.45	214.20	215.20	205.10	734
2024-04-17	209.90	213.10	209.60	209.70	199.86	563
2024-04-16	206.90	209.00	206.50	208.55	198.77	1,085
2024-04-15	211.45	215.50	210.65	212.30	202.34	1,132
2024-04-12	211.80	212.05	208.30	209.50	199.67	2,066
2024-04-11	210.45	210.45	207.80	209.05	199.24	155
2024-04-10	209.50	209.70	205.30	208.95	199.15	478
2024-04-09	208.75	209.20	206.80	206.80	197.10	148
2024-04-08	208.10	211.10	208.10	209.90	200.05	157
2024-04-05	204.95	207.70	204.20	207.70	197.96	380
2024-04-04	206.00	208.20	206.00	208.20	198.43	237
2024-04-03	204.50	206.40	204.45	206.35	196.67	847
2024-04-02	209.15	209.15	204.45	204.45	194.86	948
2024-03-28	210.40	211.00	209.00	209.80	199.96	522
2024-03-27	215.10	216.05	206.05	209.45	199.62	1,888
2024-03-26	213.85	215.70	213.60	215.60	205.49	616
2024-03-25	217.95	218.15	215.10	215.10	205.01	611
2024-03-22	217.40	218.30	216.15	218.15	207.92	484
2024-03-21	214.80	216.95	214.00	216.95	206.77	286
2024-03-20	215.35	217.55	214.95	215.45	205.34	432
2024-03-19	214.90	217.85	213.40	215.35	205.25	5,901
2024-03-18	216.70	217.50	214.65	214.65	204.58	746
2024-03-15	215.80	218.70	215.10	218.70	208.44	497
2024-03-14	214.45	216.90	213.70	215.35	205.25	944
2024-03-13	210.90	214.65	210.30	213.70	203.68	431

← NewerPage 11 of 22 · 1,275 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.