Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	221.60	221.60	218.15	218.15	214.81	1,246
2025-08-12	221.40	222.70	219.20	222.25	218.85	1,217
2025-08-11	222.35	222.35	216.05	218.50	215.16	1,040
2025-08-08	220.50	222.40	220.00	221.90	218.51	485
2025-08-07	217.35	221.40	216.65	220.20	216.83	2,026
2025-08-06	215.75	215.75	211.75	214.95	211.66	1,304
2025-08-05	220.25	220.95	214.30	214.70	211.42	1,431
2025-08-04	215.25	219.25	215.05	219.20	215.85	1,407
2025-08-01	223.65	224.50	213.15	213.65	210.38	3,152
2025-07-31	238.55	240.80	228.10	228.10	224.61	4,824
2025-07-30	238.05	243.90	237.40	239.05	235.39	3,345
2025-07-29	236.95	241.60	236.95	238.10	234.46	1,608
2025-07-28	240.35	241.00	235.90	236.00	232.39	3,723
2025-07-25	235.75	237.75	235.00	236.35	232.73	2,263
2025-07-24	239.15	242.45	238.85	238.85	235.20	1,796
2025-07-23	234.45	237.60	233.60	235.95	232.34	3,086
2025-07-22	234.85	234.85	230.60	231.70	228.16	1,277
2025-07-21	239.45	240.00	235.25	235.60	232.00	2,203
2025-07-18	242.00	242.00	236.80	237.05	233.42	1,896
2025-07-17	233.25	242.65	233.10	239.85	236.18	6,773
2025-07-16	224.45	227.90	222.60	222.60	219.19	3,476
2025-07-15	224.80	226.50	224.80	225.85	222.40	413
2025-07-14	222.95	223.55	221.65	223.55	220.13	743
2025-07-11	224.90	225.90	223.80	225.20	221.75	1,301
2025-07-10	229.35	232.00	223.80	225.50	222.05	1,999
2025-07-09	224.35	228.95	223.25	227.65	224.17	1,209
2025-07-08	224.20	225.25	223.15	224.20	220.77	616
2025-07-07	222.30	224.30	222.00	224.00	220.57	450
2025-07-04	222.65	223.20	220.25	221.95	218.55	719
2025-07-03	224.05	226.70	221.50	225.40	221.95	1,279
2025-07-02	223.10	225.20	221.05	223.45	220.03	1,476
2025-07-01	225.65	225.80	221.90	222.45	219.05	1,561
2025-06-30	229.40	229.45	225.70	226.05	222.59	3,227
2025-06-27	219.60	229.90	219.60	229.90	226.38	2,756
2025-06-26	217.35	220.00	214.25	216.20	212.89	2,268
2025-06-25	221.50	221.90	214.70	215.40	212.10	3,434
2025-06-24	219.80	220.10	216.20	218.45	215.11	1,477
2025-06-23	212.40	215.00	211.95	212.70	209.45	696
2025-06-20	216.70	217.45	212.10	214.05	210.78	748
2025-06-19	215.00	217.00	214.05	214.50	211.22	646
2025-06-18	221.80	221.80	217.00	217.45	214.12	804
2025-06-17	221.50	222.35	219.50	220.85	217.47	970
2025-06-16	220.65	223.30	220.50	222.05	218.65	842
2025-06-13	216.70	220.95	216.60	220.60	217.23	1,427
2025-06-12	221.05	222.25	218.50	221.00	217.62	2,447
2025-06-11	229.00	230.50	219.75	223.10	219.69	4,384
2025-06-10	224.80	228.50	222.85	227.90	224.41	2,378
2025-06-09	227.10	227.45	222.30	225.15	221.71	713
2025-06-06	227.10	228.10	224.80	227.50	224.02	559
2025-06-05	225.85	227.45	224.80	226.05	222.59	2,625
2025-06-04	222.05	225.65	221.15	224.85	221.41	1,905
2025-06-03	221.15	221.70	215.05	221.50	218.11	2,827
2025-06-02	219.80	220.40	217.25	219.70	216.34	1,848
2025-05-30	221.25	223.25	219.80	221.35	217.96	1,221
2025-05-29	226.55	229.00	221.60	222.50	219.10	1,165
2025-05-28	221.60	223.85	221.60	222.15	218.75	694
2025-05-27	221.70	224.60	220.95	223.15	219.74	2,316
2025-05-26	221.45	222.00	220.05	220.95	217.57	1,972
2025-05-23	222.75	222.75	212.65	217.30	213.98	1,122
2025-05-22	218.20	222.35	217.60	221.05	217.67	4,646

← NewerPage 6 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.