Schneider Electric S.E. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 219.85 | 221.35 | 217.90 | 219.75 | 216.39 | 946 |
| 2025-05-20 | 219.30 | 222.60 | 219.20 | 221.60 | 218.21 | 2,684 |
| 2025-05-19 | 217.75 | 218.60 | 216.35 | 218.55 | 215.21 | 6,295 |
| 2025-05-16 | 219.05 | 225.95 | 217.75 | 218.65 | 215.31 | 809 |
| 2025-05-15 | 219.05 | 225.45 | 217.50 | 219.80 | 216.44 | 1,091 |
| 2025-05-14 | 220.20 | 220.80 | 217.10 | 220.00 | 216.63 | 2,530 |
| 2025-05-13 | 214.55 | 225.95 | 214.35 | 220.10 | 216.73 | 1,678 |
| 2025-05-12 | 220.05 | 226.00 | 219.85 | 221.25 | 214.03 | 4,030 |
| 2025-05-09 | 216.75 | 217.40 | 214.75 | 214.95 | 207.93 | 1,700 |
| 2025-05-08 | 214.40 | 219.00 | 213.95 | 215.35 | 208.32 | 1,841 |
| 2025-05-07 | 211.15 | 214.00 | 210.60 | 211.60 | 204.69 | 2,888 |
| 2025-05-06 | 212.05 | 213.10 | 210.05 | 212.45 | 205.51 | 4,576 |
| 2025-05-05 | 215.25 | 215.75 | 212.65 | 212.65 | 205.71 | 7,026 |
| 2025-05-02 | 214.35 | 216.60 | 210.60 | 215.95 | 208.90 | 4,405 |
| 2025-04-30 | 204.80 | 206.20 | 200.00 | 204.30 | 197.63 | 6,072 |
| 2025-04-29 | 201.70 | 204.75 | 199.90 | 203.30 | 196.66 | 11,052 |
| 2025-04-28 | 218.35 | 219.30 | 216.05 | 217.00 | 209.91 | 1,554 |
| 2025-04-25 | 217.45 | 220.00 | 215.60 | 218.00 | 210.88 | 4,602 |
| 2025-04-24 | 208.80 | 220.00 | 207.45 | 213.00 | 206.04 | 3,037 |
| 2025-04-23 | 202.35 | 216.40 | 201.85 | 209.15 | 202.32 | 12,733 |
| 2025-04-22 | 200.15 | 200.15 | 196.56 | 199.74 | 193.22 | 6,120 |
| 2025-04-17 | 210.25 | 210.25 | 203.95 | 205.20 | 198.50 | 1,546 |
| 2025-04-16 | 205.30 | 205.80 | 202.05 | 205.75 | 199.03 | 1,725 |
| 2025-04-15 | 204.35 | 210.15 | 204.35 | 208.95 | 202.13 | 2,512 |
| 2025-04-14 | 201.75 | 205.80 | 200.55 | 202.60 | 195.98 | 2,446 |
| 2025-04-11 | 198.78 | 198.78 | 191.60 | 196.88 | 190.45 | 3,018 |
| 2025-04-10 | 211.45 | 211.45 | 196.22 | 196.96 | 190.53 | 5,522 |
| 2025-04-09 | 185.42 | 190.20 | 184.94 | 187.48 | 181.36 | 4,130 |
| 2025-04-08 | 190.92 | 195.78 | 189.18 | 192.54 | 186.25 | 7,965 |
| 2025-04-07 | 173.54 | 196.90 | 171.68 | 187.20 | 181.09 | 13,588 |
| 2025-04-04 | 199.96 | 201.30 | 185.40 | 189.38 | 183.20 | 9,194 |
| 2025-04-03 | 208.55 | 210.25 | 202.55 | 203.05 | 196.42 | 7,222 |
| 2025-04-02 | 215.10 | 215.50 | 211.70 | 215.00 | 207.98 | 2,122 |
| 2025-04-01 | 214.15 | 215.70 | 212.50 | 215.70 | 208.66 | 1,625 |
| 2025-03-31 | 212.95 | 215.00 | 210.55 | 210.65 | 203.77 | 2,339 |
| 2025-03-28 | 222.35 | 222.55 | 216.00 | 217.30 | 210.20 | 4,640 |
| 2025-03-27 | 224.05 | 226.95 | 222.75 | 225.20 | 217.85 | 3,988 |
| 2025-03-26 | 236.20 | 236.35 | 227.30 | 228.50 | 221.04 | 1,610 |
| 2025-03-25 | 229.00 | 234.35 | 228.45 | 234.15 | 226.50 | 2,173 |
| 2025-03-24 | 233.15 | 233.65 | 230.45 | 231.85 | 224.28 | 1,067 |
| 2025-03-21 | 234.15 | 235.50 | 231.05 | 231.70 | 224.13 | 2,709 |
| 2025-03-20 | 241.25 | 242.00 | 237.00 | 237.05 | 229.31 | 2,380 |
| 2025-03-19 | 237.50 | 242.30 | 235.50 | 241.70 | 233.81 | 4,607 |
| 2025-03-18 | 232.35 | 235.45 | 231.60 | 234.90 | 227.23 | 4,837 |
| 2025-03-17 | 226.95 | 231.45 | 226.65 | 230.80 | 223.26 | 1,433 |
| 2025-03-14 | 223.90 | 228.65 | 223.60 | 227.90 | 220.46 | 2,481 |
| 2025-03-13 | 231.15 | 233.30 | 223.50 | 225.00 | 217.65 | 8,191 |
| 2025-03-12 | 226.60 | 231.25 | 225.55 | 227.70 | 220.26 | 6,934 |
| 2025-03-11 | 224.15 | 226.30 | 221.40 | 222.75 | 215.48 | 4,380 |
| 2025-03-10 | 224.50 | 225.50 | 216.80 | 218.95 | 211.80 | 5,882 |
| 2025-03-07 | 221.95 | 226.75 | 220.05 | 223.80 | 216.49 | 3,021 |
| 2025-03-06 | 227.05 | 227.05 | 220.05 | 223.70 | 216.40 | 3,335 |
| 2025-03-05 | 224.55 | 229.20 | 224.55 | 226.30 | 218.91 | 3,302 |
| 2025-03-04 | 225.30 | 226.15 | 214.40 | 218.90 | 211.75 | 5,801 |
| 2025-03-03 | 233.60 | 235.60 | 228.10 | 229.85 | 222.34 | 2,111 |
| 2025-02-28 | 232.00 | 234.00 | 230.00 | 233.80 | 226.17 | 3,585 |
| 2025-02-27 | 236.15 | 240.90 | 231.10 | 235.40 | 227.71 | 1,813 |
| 2025-02-26 | 236.95 | 241.40 | 236.25 | 238.65 | 230.86 | 1,944 |
| 2025-02-25 | 237.55 | 237.90 | 229.65 | 230.95 | 223.41 | 3,951 |
| 2025-02-24 | 246.80 | 249.70 | 239.25 | 239.70 | 231.87 | 4,292 |
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.