Schneider Electric S.E. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 216.25 | 217.35 | 214.20 | 214.70 | 204.60 | 520,023 |
| 2024-03-15 | 215.55 | 217.65 | 214.95 | 215.00 | 204.89 | 1,886,632 |
| 2024-03-14 | 214.90 | 216.95 | 213.70 | 215.15 | 205.03 | 992,320 |
| 2024-03-13 | 210.00 | 214.80 | 209.55 | 213.70 | 203.65 | 814,664 |
| 2024-03-12 | 209.55 | 210.00 | 206.25 | 209.25 | 199.41 | 778,564 |
| 2024-03-11 | 209.85 | 210.25 | 207.50 | 208.45 | 198.65 | 602,836 |
| 2024-03-08 | 210.55 | 213.10 | 210.30 | 212.05 | 202.08 | 576,535 |
| 2024-03-07 | 206.80 | 212.00 | 206.80 | 211.30 | 201.36 | 636,450 |
| 2024-03-06 | 206.50 | 209.45 | 205.55 | 208.80 | 198.98 | 579,308 |
| 2024-03-05 | 211.95 | 212.25 | 207.20 | 207.95 | 198.17 | 651,855 |
| 2024-03-04 | 211.05 | 212.40 | 209.90 | 212.40 | 202.41 | 477,601 |
| 2024-03-01 | 210.70 | 211.75 | 207.60 | 209.90 | 200.03 | 508,059 |
| 2024-02-29 | 207.25 | 210.50 | 206.95 | 209.80 | 199.93 | 1,456,244 |
| 2024-02-28 | 206.25 | 208.40 | 205.30 | 207.40 | 197.65 | 719,361 |
| 2024-02-27 | 208.00 | 209.20 | 205.50 | 205.50 | 195.84 | 859,070 |
| 2024-02-26 | 209.20 | 210.35 | 208.50 | 210.00 | 200.13 | 370,613 |
| 2024-02-23 | 207.25 | 210.35 | 205.70 | 209.80 | 199.93 | 872,582 |
| 2024-02-22 | 204.75 | 207.55 | 203.15 | 207.55 | 197.79 | 1,117,782 |
| 2024-02-21 | 201.35 | 202.75 | 199.18 | 202.50 | 192.98 | 710,651 |
| 2024-02-20 | 202.05 | 202.65 | 200.30 | 201.15 | 191.69 | 531,166 |
| 2024-02-19 | 200.65 | 203.00 | 199.80 | 203.00 | 193.45 | 485,225 |
| 2024-02-16 | 197.72 | 201.95 | 197.36 | 201.90 | 192.41 | 996,613 |
| 2024-02-15 | 199.02 | 202.70 | 197.98 | 198.26 | 188.94 | 930,679 |
| 2024-02-14 | 191.44 | 196.04 | 191.38 | 195.40 | 186.21 | 680,604 |
| 2024-02-13 | 195.50 | 195.64 | 189.32 | 191.82 | 182.80 | 830,769 |
| 2024-02-12 | 196.52 | 197.08 | 194.48 | 195.08 | 185.91 | 501,462 |
| 2024-02-09 | 195.12 | 197.26 | 194.90 | 195.96 | 186.75 | 799,718 |
| 2024-02-08 | 193.00 | 196.82 | 192.64 | 196.12 | 186.90 | 668,165 |
| 2024-02-07 | 192.84 | 193.34 | 192.18 | 192.30 | 183.26 | 819,475 |
| 2024-02-06 | 190.00 | 193.64 | 189.84 | 193.20 | 184.12 | 956,897 |
| 2024-02-05 | 187.88 | 188.96 | 187.10 | 188.00 | 179.16 | 630,259 |
| 2024-02-02 | 187.28 | 189.66 | 187.20 | 188.70 | 179.83 | 802,241 |
| 2024-02-01 | 182.82 | 187.24 | 182.34 | 185.70 | 176.97 | 676,848 |
| 2024-01-31 | 184.18 | 185.80 | 182.22 | 182.90 | 174.30 | 932,432 |
| 2024-01-30 | 183.40 | 184.92 | 183.18 | 184.50 | 175.82 | 484,659 |
| 2024-01-29 | 182.80 | 182.86 | 180.92 | 182.52 | 173.94 | 469,379 |
| 2024-01-26 | 182.58 | 184.52 | 180.98 | 183.12 | 174.51 | 688,597 |
| 2024-01-25 | 181.96 | 182.98 | 180.74 | 182.70 | 174.11 | 410,760 |
| 2024-01-24 | 180.64 | 182.72 | 180.54 | 182.50 | 173.92 | 635,888 |
| 2024-01-23 | 181.30 | 181.66 | 179.22 | 179.68 | 171.23 | 625,420 |
| 2024-01-22 | 180.76 | 181.44 | 178.88 | 180.00 | 171.54 | 493,542 |
| 2024-01-19 | 180.36 | 180.74 | 177.02 | 177.50 | 169.15 | 750,636 |
| 2024-01-18 | 175.00 | 178.88 | 175.00 | 178.52 | 170.13 | 682,008 |
| 2024-01-17 | 174.14 | 175.32 | 173.28 | 175.32 | 167.08 | 769,118 |
| 2024-01-16 | 174.52 | 176.60 | 173.46 | 176.40 | 168.11 | 521,651 |
| 2024-01-15 | 177.48 | 177.74 | 175.36 | 175.84 | 167.57 | 502,603 |
| 2024-01-12 | 175.96 | 178.62 | 175.82 | 178.42 | 170.03 | 801,367 |
| 2024-01-11 | 175.40 | 176.72 | 174.28 | 174.50 | 166.29 | 756,211 |
| 2024-01-10 | 174.98 | 175.00 | 173.16 | 174.18 | 165.99 | 483,277 |
| 2024-01-09 | 174.00 | 174.22 | 172.34 | 173.92 | 165.74 | 658,915 |
| 2024-01-08 | 172.48 | 174.26 | 171.62 | 174.22 | 166.03 | 512,289 |
| 2024-01-05 | 173.98 | 173.98 | 171.10 | 173.10 | 164.96 | 682,098 |
| 2024-01-04 | 174.70 | 175.48 | 173.74 | 175.10 | 166.87 | 723,517 |
| 2024-01-03 | 178.36 | 178.36 | 173.36 | 174.92 | 166.69 | 725,669 |
| 2024-01-02 | 181.80 | 181.98 | 177.96 | 178.88 | 170.47 | 575,439 |
| 2023-12-29 | 181.88 | 182.66 | 181.18 | 181.78 | 173.23 | 344,691 |
| 2023-12-28 | 182.30 | 182.94 | 181.36 | 181.36 | 172.83 | 324,705 |
| 2023-12-27 | 181.18 | 182.54 | 181.18 | 181.90 | 173.35 | 409,786 |
| 2023-12-22 | 180.00 | 181.52 | 179.62 | 180.96 | 172.45 | 475,196 |
| 2023-12-21 | 180.24 | 180.94 | 179.38 | 180.44 | 171.96 | 614,332 |
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.