Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	241.50	243.05	236.90	241.90	234.00	1,332
2024-11-21	237.70	240.40	236.15	240.10	232.26	579
2024-11-20	240.90	241.95	236.90	236.90	229.16	784
2024-11-19	240.55	241.20	234.60	238.85	231.05	1,417
2024-11-18	241.55	241.55	239.55	239.55	231.73	298
2024-11-15	243.75	245.10	242.40	242.40	234.48	312
2024-11-14	244.05	245.55	242.60	245.55	237.53	226
2024-11-13	237.90	241.25	237.90	241.25	233.37	1,406
2024-11-12	245.95	245.95	238.70	238.70	230.91	863
2024-11-11	244.45	249.00	244.45	248.90	240.77	1,569
2024-11-08	243.40	243.40	239.45	240.60	232.74	1,756
2024-11-07	237.95	241.15	235.90	240.35	232.50	1,964
2024-11-06	245.10	247.50	239.00	239.15	231.34	2,296
2024-11-05	232.55	240.30	232.30	239.70	231.87	1,796
2024-11-04	237.15	238.80	233.60	234.35	226.70	1,919
2024-11-01	239.45	241.00	239.45	239.95	232.11	647
2024-10-31	240.25	240.50	235.70	237.20	229.45	743
2024-10-30	241.40	243.40	240.00	242.20	234.29	668
2024-10-29	247.50	247.50	240.95	240.95	233.08	844
2024-10-28	243.30	245.90	242.30	245.05	237.05	1,121
2024-10-25	240.85	243.60	240.70	242.40	234.48	582
2024-10-24	240.10	242.45	240.10	240.55	232.69	1,112
2024-10-23	241.40	241.85	239.50	240.10	232.26	889
2024-10-22	242.50	243.25	239.60	242.00	234.10	1,230
2024-10-21	244.40	245.35	241.70	243.25	235.31	1,188
2024-10-18	246.40	246.50	244.60	246.15	238.11	972
2024-10-17	241.80	248.95	241.80	247.55	239.47	550
2024-10-16	237.00	239.60	236.60	238.80	231.00	170
2024-10-15	245.35	245.35	240.25	240.25	232.40	293
2024-10-14	242.65	243.85	241.20	243.80	235.84	637
2024-10-11	239.55	241.80	238.65	241.65	233.76	181
2024-10-10	240.50	241.45	237.50	239.00	231.20	843
2024-10-09	237.85	242.60	237.85	242.40	234.48	1,082
2024-10-08	237.00	239.20	236.00	238.30	230.52	1,071
2024-10-07	236.80	236.80	233.75	236.00	228.29	643
2024-10-04	232.70	236.45	232.70	234.65	226.99	564
2024-10-03	234.65	235.10	232.10	233.15	225.54	579
2024-10-02	236.75	236.90	234.75	236.65	228.92	1,936
2024-10-01	236.95	239.55	233.80	235.90	228.20	1,183
2024-09-30	237.85	239.85	235.75	236.10	228.39	394
2024-09-27	239.85	241.35	238.00	240.20	232.36	1,268
2024-09-26	245.55	247.15	244.45	244.45	236.47	775
2024-09-25	237.95	242.00	237.95	240.95	233.08	758
2024-09-24	240.70	241.70	237.45	239.90	232.07	2,142
2024-09-23	234.30	238.55	233.00	238.20	230.42	1,057
2024-09-20	237.95	237.95	234.00	234.15	226.50	962
2024-09-19	231.45	238.35	230.45	238.35	230.57	2,675
2024-09-18	230.00	230.00	227.75	229.30	221.81	319
2024-09-17	228.15	230.75	228.00	230.20	222.68	787
2024-09-16	226.65	228.40	225.90	227.15	219.73	158
2024-09-13	226.50	227.40	224.10	227.25	219.83	148
2024-09-12	225.55	226.30	223.60	226.05	218.67	2,085
2024-09-11	221.45	222.55	218.15	220.10	212.91	672
2024-09-10	219.75	220.50	218.70	219.75	212.57	441
2024-09-09	216.85	219.20	216.85	219.20	212.04	144
2024-09-06	219.00	221.30	214.45	214.80	207.79	1,142
2024-09-05	223.90	224.35	220.10	220.10	212.91	449
2024-09-04	224.25	225.90	222.75	224.75	217.41	698
2024-09-03	231.35	232.70	225.05	226.95	219.54	805
2024-09-02	229.25	230.85	226.60	230.50	222.97	392

← NewerPage 9 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.