Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	269.00	270.00	260.55	260.55	256.54	1,470,187
2026-04-30	262.10	272.40	261.05	268.60	264.46	1,608,611
2026-04-29	270.70	273.10	269.05	271.55	267.37	670,897
2026-04-28	273.95	275.65	268.30	270.80	266.63	835,102
2026-04-27	276.45	280.80	274.20	275.10	270.86	575,684
2026-04-24	271.90	276.65	269.35	276.00	271.75	710,066
2026-04-23	271.60	275.85	269.50	274.85	270.62	759,848
2026-04-22	279.35	281.50	270.35	273.90	269.68	1,065,742
2026-04-21	275.25	276.65	271.10	272.10	267.91	806,412
2026-04-20	273.10	274.70	271.30	273.60	269.38	923,726
2026-04-17	267.75	281.50	267.00	278.65	274.36	1,433,773
2026-04-16	268.00	271.45	266.85	267.75	263.62	739,185
2026-04-15	266.95	268.95	265.45	266.20	262.10	628,977
2026-04-14	261.50	268.25	261.50	267.55	263.43	1,122,601
2026-04-13	258.80	261.30	256.55	260.30	256.29	703,179
2026-04-10	258.50	262.10	256.10	260.20	256.19	968,966
2026-04-09	253.60	256.10	251.95	256.10	252.15	1,142,068
2026-04-08	251.90	259.15	247.60	255.95	252.01	1,727,840
2026-04-07	236.55	239.55	231.08	233.25	229.66	807,900
2026-04-02	232.70	237.40	228.40	236.15	232.51	1,125,309
2026-04-01	238.30	241.10	234.65	239.95	236.25	1,144,729
2026-03-31	225.80	231.65	225.30	229.10	225.57	1,344,619
2026-03-30	227.65	232.03	226.05	227.55	224.04	1,076,996
2026-03-27	238.00	238.20	225.35	229.20	225.67	1,435,412
2026-03-26	246.20	246.65	237.95	238.20	234.53	931,444
2026-03-25	248.00	250.25	244.45	247.95	244.13	1,034,901
2026-03-24	242.55	243.85	236.40	241.80	238.07	781,302
2026-03-23	234.50	249.80	230.90	243.30	239.55	1,397,278
2026-03-20	247.00	247.90	237.15	237.15	233.50	2,560,127
2026-03-19	247.55	248.85	240.90	243.40	239.65	1,474,290
2026-03-18	254.40	259.95	252.55	253.35	249.45	1,666,525
2026-03-17	248.20	254.35	247.90	250.85	246.99	699,363
2026-03-16	248.60	250.80	245.70	248.85	245.02	510,025
2026-03-13	250.00	254.95	247.25	248.00	244.18	635,002
2026-03-12	255.80	256.25	249.75	254.75	250.83	832,226
2026-03-11	252.70	257.80	250.65	256.10	252.15	899,556
2026-03-10	256.00	257.90	251.35	255.05	251.12	1,027,564
2026-03-09	238.40	246.35	236.00	245.15	241.37	1,074,039
2026-03-06	254.50	255.60	245.40	249.35	245.51	1,149,275
2026-03-05	257.35	261.65	250.50	252.80	248.91	989,541
2026-03-04	254.20	260.60	253.30	258.05	254.07	983,758
2026-03-03	262.40	263.25	253.55	253.55	249.64	1,248,776
2026-03-02	270.55	271.25	265.00	267.75	263.62	1,148,709
2026-02-27	273.45	278.25	272.85	276.70	272.44	1,421,280
2026-02-26	268.50	280.05	267.85	272.90	268.70	1,222,594
2026-02-25	265.00	267.10	263.00	264.95	260.87	941,135
2026-02-24	259.10	263.50	257.25	262.55	258.50	695,622
2026-02-23	259.50	260.95	258.35	259.75	255.75	563,721
2026-02-20	260.40	263.00	257.40	261.90	257.86	774,669
2026-02-19	262.65	262.95	257.15	259.35	255.35	626,846
2026-02-18	255.55	261.95	255.00	261.20	257.18	836,437
2026-02-17	253.45	255.75	245.80	254.35	250.43	1,157,645
2026-02-16	264.35	264.80	256.05	257.00	253.04	736,591
2026-02-13	262.50	263.45	258.55	262.90	258.85	1,062,548
2026-02-12	269.00	274.65	265.40	265.40	261.31	1,057,860
2026-02-11	257.40	269.70	255.05	266.35	262.25	1,335,617
2026-02-10	260.00	260.00	257.00	257.35	253.39	651,912
2026-02-09	255.50	256.90	253.70	256.85	252.89	696,559
2026-02-06	249.75	254.50	248.25	252.90	249.00	728,318
2026-02-05	248.20	254.45	245.25	248.35	244.52	868,000

← NewerPage 3 of 5 · 255 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.