Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	255.50	260.20	255.10	257.35	248.95	2,160
2025-02-20	260.80	262.75	252.00	254.40	246.09	5,286
2025-02-19	251.40	252.15	246.05	247.25	239.18	3,981
2025-02-18	248.40	252.40	246.65	250.95	242.76	1,737
2025-02-17	247.05	247.75	246.00	246.05	238.02	2,091
2025-02-14	243.30	248.30	243.30	246.75	238.69	2,291
2025-02-13	243.05	247.05	238.65	245.00	237.00	3,545
2025-02-12	242.70	249.30	237.80	238.75	230.95	4,355
2025-02-11	242.25	245.55	241.05	244.30	236.32	1,618
2025-02-10	237.75	243.65	237.75	242.45	234.53	2,397
2025-02-07	239.40	240.50	235.70	237.15	229.41	1,478
2025-02-06	234.00	239.45	234.00	238.25	230.47	1,322
2025-02-05	236.75	238.45	233.90	234.10	226.46	4,665
2025-02-04	237.45	240.45	236.50	238.90	231.10	1,472
2025-02-03	237.45	240.05	235.75	237.60	229.84	2,624
2025-01-31	243.05	250.50	242.50	245.20	237.19	4,241
2025-01-30	243.70	244.80	238.50	240.95	233.08	3,661
2025-01-29	239.95	240.05	235.95	237.45	229.70	5,981
2025-01-28	243.00	243.00	226.80	226.80	219.39	9,880
2025-01-27	255.70	255.70	242.55	245.15	237.14	4,939
2025-01-24	271.20	272.20	268.90	270.65	261.81	898
2025-01-23	271.20	271.80	268.30	271.65	262.78	848
2025-01-22	266.65	272.20	266.20	269.85	261.04	2,708
2025-01-21	260.75	262.90	259.80	262.90	254.31	1,336
2025-01-20	259.15	260.65	258.85	260.60	252.09	878
2025-01-17	256.30	259.60	255.40	259.05	250.59	1,648
2025-01-16	254.30	256.40	253.50	254.50	246.19	800
2025-01-15	250.30	254.45	249.50	252.15	243.92	2,998
2025-01-14	250.95	251.00	249.55	249.95	241.79	808
2025-01-13	248.00	248.70	245.00	248.10	240.00	1,560
2025-01-10	254.60	254.95	249.50	250.45	242.27	1,763
2025-01-09	249.90	255.75	249.90	255.75	247.40	1,818
2025-01-08	254.10	254.60	250.40	251.50	243.29	10,684
2025-01-07	253.15	255.75	251.00	253.40	245.13	14,004
2025-01-06	243.15	251.70	243.00	251.00	242.80	12,087
2025-01-03	240.50	241.20	239.50	240.20	232.36	1,434
2025-01-02	241.35	241.50	237.20	241.50	233.61	2,657
2024-12-30	239.90	241.05	239.50	239.75	231.92	604
2024-12-27	238.75	240.90	238.75	240.85	232.99	1,614
2024-12-23	239.45	240.40	238.60	239.20	231.39	2,022
2024-12-20	238.65	241.05	236.40	240.00	232.16	4,233
2024-12-19	241.45	244.00	240.00	240.65	232.79	4,626
2024-12-18	246.00	248.90	245.80	248.20	240.10	5,096
2024-12-17	244.70	247.50	244.05	245.75	237.73	5,737
2024-12-16	244.05	246.15	243.95	244.75	236.76	2,114
2024-12-13	245.15	247.50	243.70	244.55	236.56	9,287
2024-12-12	247.50	247.90	244.75	244.75	236.76	7,224
2024-12-11	242.90	247.70	242.80	247.65	239.56	5,214
2024-12-10	248.75	248.75	242.30	242.80	234.87	5,814
2024-12-09	252.70	252.70	248.35	248.35	240.24	1,064
2024-12-06	246.75	252.90	246.75	251.65	243.43	1,258
2024-12-05	248.85	249.75	248.00	248.75	240.63	1,156
2024-12-04	246.05	250.00	245.30	249.10	240.97	2,890
2024-12-03	243.70	246.40	241.90	243.90	235.94	1,920
2024-12-02	240.80	243.00	239.15	243.00	235.06	1,546
2024-11-29	241.00	244.10	240.45	243.60	235.65	3,685
2024-11-28	239.90	240.90	239.10	239.55	231.73	814
2024-11-27	236.85	238.95	235.75	237.90	230.13	1,992
2024-11-26	240.25	241.25	238.80	239.10	231.29	799
2024-11-25	244.65	244.65	240.45	240.45	232.60	741

← NewerPage 8 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.