Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	265.45	268.30	264.50	268.05	268.05	508,410
2026-07-23	268.15	268.50	262.70	265.40	265.40	792,355
2026-07-22	265.00	271.10	264.70	269.00	269.00	760,763
2026-07-21	266.95	269.45	265.10	268.80	268.80	731,513
2026-07-20	261.90	268.15	261.60	264.70	264.70	761,144
2026-07-17	258.55	262.45	257.15	262.45	262.45	999,536
2026-07-16	273.75	274.80	260.00	264.35	264.35	687,365
2026-07-15	273.50	276.30	269.65	270.15	270.15	671,054
2026-07-14	264.75	273.90	263.85	273.10	273.10	898,158
2026-07-13	264.25	268.85	264.10	268.55	268.55	500,069
2026-07-10	267.55	269.90	266.10	269.65	269.65	643,592
2026-07-09	269.95	271.70	267.45	270.00	270.00	725,484
2026-07-08	267.95	267.95	261.45	263.80	263.80	1,244,070
2026-07-07	275.95	276.05	267.35	268.00	268.00	850,313
2026-07-06	278.15	279.25	275.10	278.35	278.35	459,935
2026-07-03	275.35	281.70	274.65	280.10	280.10	621,910
2026-07-02	272.00	279.20	270.60	275.90	275.90	702,616
2026-07-01	281.15	281.45	272.60	276.65	276.65	966,354
2026-06-30	282.30	287.70	282.05	285.40	285.40	920,695
2026-06-29	278.75	279.35	274.40	278.10	278.10	772,141
2026-06-26	277.60	279.85	272.55	276.05	276.05	1,167,137
2026-06-25	282.00	284.30	278.85	279.55	279.55	758,349
2026-06-24	280.10	282.85	277.90	280.50	280.50	771,112
2026-06-23	284.90	285.60	277.30	279.50	279.50	924,999
2026-06-22	289.60	293.70	288.30	292.75	292.75	1,055,527
2026-06-19	288.95	291.85	287.55	289.25	289.25	2,184,702
2026-06-18	287.35	291.65	286.15	291.00	291.00	1,970,605
2026-06-17	277.05	286.00	276.95	282.75	282.75	1,190,354
2026-06-16	273.25	280.35	273.25	276.95	276.95	910,512
2026-06-15	272.40	275.05	269.45	270.15	270.15	889,196
2026-06-12	270.95	271.20	263.30	265.30	265.30	990,380
2026-06-11	259.85	264.55	257.95	264.30	264.30	1,035,647
2026-06-10	263.00	264.10	257.40	257.70	257.70	1,198,926
2026-06-09	269.40	273.78	263.45	263.45	263.45	986,497
2026-06-08	262.70	272.55	262.00	270.50	270.50	782,008
2026-06-05	281.20	281.30	268.55	269.05	269.05	1,084,866
2026-06-04	282.45	285.65	276.50	281.85	281.85	1,151,827
2026-06-03	285.10	286.70	280.30	283.45	283.45	945,788
2026-06-02	279.95	288.05	279.25	287.15	287.15	1,272,460
2026-06-01	275.50	281.45	271.35	276.20	276.20	1,285,833
2026-05-29	267.90	273.10	267.40	269.95	269.95	1,559,250
2026-05-28	268.95	269.70	264.45	267.25	267.25	1,011,683
2026-05-27	274.15	275.80	266.90	268.95	268.95	739,526
2026-05-26	277.50	278.15	270.50	273.20	273.20	578,684
2026-05-25	274.00	278.55	273.20	277.30	277.30	567,270
2026-05-22	267.50	271.85	267.15	269.05	269.05	813,317
2026-05-21	265.75	267.55	261.60	264.60	264.60	691,479
2026-05-20	255.80	267.93	255.40	264.60	264.60	839,640
2026-05-19	258.70	263.55	253.05	255.80	255.80	814,796
2026-05-18	260.65	266.90	259.70	260.95	260.95	701,686
2026-05-15	265.20	267.15	261.10	263.75	263.75	916,040
2026-05-14	270.00	271.70	268.90	270.95	270.95	591,332
2026-05-13	270.00	270.00	262.70	268.40	268.40	885,953
2026-05-12	269.15	271.55	263.95	265.30	265.30	891,973
2026-05-11	270.00	274.65	265.95	274.65	274.65	1,072,580
2026-05-08	273.70	277.40	272.60	272.60	268.40	1,008,723
2026-05-07	285.00	287.90	275.20	275.20	270.96	1,103,402
2026-05-06	277.90	285.10	275.45	282.70	278.34	1,238,946
2026-05-05	262.50	273.10	261.70	272.95	268.74	908,553
2026-05-04	269.00	270.00	260.55	260.55	256.54	1,470,187

← NewerPage 2 of 5 · 254 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.