Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	223.35	224.95	219.90	220.05	212.84	556,955
2024-09-04	224.00	225.85	220.95	224.65	217.29	693,926
2024-09-03	230.60	232.60	225.55	226.85	219.41	512,876
2024-09-02	229.30	230.95	226.05	230.60	223.04	286,987
2024-08-30	228.50	231.05	228.45	229.70	222.17	865,810
2024-08-29	226.80	230.40	226.65	230.40	222.85	397,969
2024-08-28	226.65	230.25	226.45	226.95	219.51	440,204
2024-08-27	226.55	226.60	223.85	225.65	218.25	537,550
2024-08-26	227.10	227.70	225.90	226.00	218.59	255,572
2024-08-23	225.45	227.60	225.35	226.90	219.46	425,949
2024-08-22	225.75	227.70	225.75	225.85	218.45	489,746
2024-08-21	224.75	225.95	224.65	225.65	218.25	382,226
2024-08-20	224.80	225.60	223.93	224.40	217.04	564,881
2024-08-19	221.50	223.75	220.95	223.75	216.42	503,041
2024-08-16	222.25	222.55	220.80	221.90	214.63	694,962
2024-08-15	219.00	221.95	217.05	221.30	214.05	576,607
2024-08-14	216.50	218.05	215.05	218.05	210.90	667,293
2024-08-13	212.60	215.30	212.25	214.60	207.57	601,174
2024-08-12	211.70	212.60	208.85	211.25	204.33	577,687
2024-08-09	210.20	212.65	209.10	210.45	203.55	749,211
2024-08-08	207.00	209.65	205.35	209.20	202.34	599,058
2024-08-07	205.85	210.30	203.95	209.35	202.49	1,087,404
2024-08-06	204.00	204.20	198.52	202.70	196.06	1,141,587
2024-08-05	194.28	202.10	190.00	201.75	195.14	1,425,993
2024-08-02	210.05	211.15	201.90	203.50	196.83	1,436,939
2024-08-01	220.80	222.50	213.05	213.70	206.70	986,455
2024-07-31	225.70	226.25	219.85	222.85	215.55	1,327,093
2024-07-30	217.10	220.10	216.10	216.10	209.02	957,303
2024-07-29	220.90	221.50	218.00	218.40	211.24	644,088
2024-07-26	214.50	219.70	214.50	219.55	212.35	686,816
2024-07-25	218.20	218.75	211.50	216.05	208.97	1,281,311
2024-07-24	227.85	230.15	224.85	226.05	218.64	704,178
2024-07-23	228.00	229.90	226.75	229.40	221.88	454,644
2024-07-22	223.60	227.90	223.10	226.60	219.17	623,047
2024-07-19	221.45	224.00	219.30	222.90	215.59	928,895
2024-07-18	226.00	226.15	216.60	220.80	213.56	1,136,636
2024-07-17	230.65	231.40	226.85	227.90	220.43	641,707
2024-07-16	230.45	232.05	228.75	231.80	224.20	462,459
2024-07-15	233.15	235.60	231.05	231.90	224.30	422,879
2024-07-12	229.90	235.50	229.15	234.90	227.20	644,239
2024-07-11	228.25	230.25	226.75	229.95	222.41	474,545
2024-07-10	225.10	227.85	224.20	227.85	220.38	498,840
2024-07-09	228.30	228.30	223.80	225.10	217.72	696,824
2024-07-08	227.20	231.25	226.50	228.80	221.30	528,333
2024-07-05	231.50	232.00	227.00	227.75	220.28	489,761
2024-07-04	231.55	231.75	229.25	230.55	222.99	486,785
2024-07-03	226.80	230.35	225.95	229.20	221.69	644,586
2024-07-02	224.50	224.75	221.65	224.60	217.24	680,931
2024-07-01	229.45	229.85	224.00	225.35	217.96	819,857
2024-06-28	227.00	227.40	222.70	224.30	216.95	875,546
2024-06-27	227.40	228.70	226.00	226.30	218.88	709,380
2024-06-26	229.05	229.55	225.50	227.20	219.75	762,912
2024-06-25	224.30	227.40	224.10	226.45	219.03	804,610
2024-06-24	226.50	229.15	226.05	227.15	219.70	480,438
2024-06-21	228.80	228.80	224.50	226.50	219.08	1,742,688
2024-06-20	226.70	229.85	226.45	229.20	221.69	553,420
2024-06-19	227.85	227.90	225.25	225.95	218.54	450,022
2024-06-18	229.00	229.10	224.75	227.60	220.14	670,317
2024-06-17	222.15	224.65	220.80	223.10	215.79	641,271
2024-06-14	228.50	228.95	219.50	221.20	213.95	1,344,503

← NewerPage 10 of 22 · 1,284 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
2019-04-30	2.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.