Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	238.15	242.40	238.15	242.10	238.40	2,098
2025-11-04	238.55	241.20	237.45	239.35	235.69	4,583
2025-11-03	244.80	246.80	242.80	244.10	240.37	2,439
2025-10-31	248.35	249.00	244.75	245.95	242.19	4,904
2025-10-30	248.45	253.05	245.00	248.85	245.04	4,910
2025-10-29	255.50	259.05	255.50	257.40	253.46	2,094
2025-10-28	255.90	258.05	255.25	256.25	252.33	1,385
2025-10-27	257.35	259.50	256.45	258.75	254.79	3,354
2025-10-24	250.70	253.80	250.70	253.80	249.92	2,637
2025-10-23	248.30	250.00	245.70	249.10	245.29	1,911
2025-10-22	248.20	257.25	245.15	246.45	242.68	4,753
2025-10-21	248.35	250.00	247.20	250.00	246.18	1,095
2025-10-20	247.90	248.55	246.65	248.35	244.55	849
2025-10-17	246.05	249.05	245.40	246.15	242.38	2,485
2025-10-16	248.85	252.50	246.75	252.50	248.64	2,863
2025-10-15	247.35	248.45	246.45	247.15	243.37	1,785
2025-10-14	243.45	245.50	240.00	245.00	241.25	1,862
2025-10-13	245.75	247.30	245.75	246.90	243.12	2,045
2025-10-10	248.95	250.00	245.00	245.25	241.50	2,488
2025-10-09	250.55	251.20	248.65	248.85	245.04	2,906
2025-10-08	247.55	249.50	247.00	248.70	244.90	1,632
2025-10-07	248.55	250.20	245.75	245.75	241.99	1,503
2025-10-06	248.15	254.20	246.90	249.80	245.98	2,858
2025-10-03	252.35	252.55	248.20	249.85	246.03	2,827
2025-10-02	252.35	253.30	249.85	250.65	246.82	4,485
2025-10-01	237.95	245.60	237.15	244.95	241.20	3,533
2025-09-30	234.00	237.85	233.85	237.40	233.77	1,985
2025-09-29	237.40	237.40	234.30	234.40	230.81	1,833
2025-09-26	233.00	238.25	232.70	235.15	231.55	1,602
2025-09-25	231.55	231.55	228.15	230.95	227.42	3,794
2025-09-24	232.05	233.30	230.70	232.55	228.99	2,023
2025-09-23	233.55	235.00	230.70	230.70	227.17	1,491
2025-09-22	229.05	230.15	227.05	229.85	226.33	812
2025-09-19	233.05	233.65	230.90	231.25	227.71	1,513
2025-09-18	232.90	234.50	231.35	232.90	229.34	3,236
2025-09-17	229.65	230.45	226.55	226.90	223.43	1,172
2025-09-16	232.20	233.70	228.80	228.80	225.30	1,244
2025-09-15	231.70	234.50	231.05	233.85	230.27	4,890
2025-09-12	230.30	233.50	228.05	231.80	228.25	3,130
2025-09-11	228.35	231.85	228.10	229.60	226.09	2,529
2025-09-10	229.60	229.65	227.45	228.80	225.30	3,675
2025-09-09	225.70	226.60	223.60	223.60	220.18	1,305
2025-09-08	220.45	226.35	220.05	226.00	222.54	2,628
2025-09-05	218.05	219.85	217.05	218.20	214.86	345
2025-09-04	217.15	217.85	216.00	217.05	213.73	3,051
2025-09-03	214.85	219.80	212.80	217.30	213.98	6,513
2025-09-02	215.75	215.85	210.95	211.25	208.02	2,248
2025-09-01	210.65	210.95	209.00	210.15	206.94	925
2025-08-29	211.50	213.05	209.75	210.20	206.98	1,078
2025-08-28	213.85	214.40	211.70	213.80	210.53	2,237
2025-08-27	210.85	212.25	210.85	211.60	208.36	1,301
2025-08-26	211.55	211.75	209.10	210.95	207.72	1,154
2025-08-25	214.35	214.65	213.25	213.25	209.99	747
2025-08-22	213.80	216.10	213.80	215.55	212.25	1,770
2025-08-21	215.65	215.70	213.50	215.00	211.71	846
2025-08-20	219.50	220.55	215.40	215.40	212.10	1,041
2025-08-19	220.00	223.50	218.65	223.10	219.69	1,562
2025-08-18	220.65	220.65	217.75	218.50	215.16	1,834
2025-08-15	221.95	223.35	220.40	220.60	217.23	760
2025-08-14	218.95	221.90	218.40	221.80	218.41	1,569

← NewerPage 5 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.