Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	235.55	236.80	227.85	230.85	227.29	891,876
2025-11-06	236.95	241.05	234.10	235.15	231.53	1,056,801
2025-11-05	238.10	242.45	237.70	242.25	238.52	764,528
2025-11-04	239.95	241.45	233.45	239.25	235.56	950,996
2025-11-03	246.00	246.95	242.65	244.35	240.59	713,093
2025-10-31	245.50	249.45	244.50	246.10	242.31	696,523
2025-10-30	249.35	253.55	244.50	249.00	245.16	1,177,091
2025-10-29	256.85	258.85	255.40	257.40	253.43	534,715
2025-10-28	256.85	258.25	254.95	256.05	252.11	515,738
2025-10-27	258.65	259.60	256.30	258.75	254.76	705,071
2025-10-24	251.00	253.75	249.35	253.65	249.74	512,650
2025-10-23	247.65	250.30	245.55	249.10	245.26	605,130
2025-10-22	248.25	258.15	244.25	246.55	242.75	1,081,964
2025-10-21	248.40	250.25	247.05	249.75	245.90	461,970
2025-10-20	248.25	249.10	246.55	248.25	244.43	558,377
2025-10-17	245.85	249.30	245.25	246.10	242.31	659,544
2025-10-16	250.00	252.35	246.15	252.35	248.46	764,072
2025-10-15	246.10	248.70	246.00	247.05	243.24	797,296
2025-10-14	244.10	245.60	239.60	245.15	241.37	641,665
2025-10-13	246.50	247.70	245.55	246.90	243.10	573,034
2025-10-10	248.60	250.25	244.85	245.25	241.47	707,372
2025-10-09	250.00	251.50	248.55	249.00	245.16	642,085
2025-10-08	247.85	249.65	246.40	248.80	244.97	601,629
2025-10-07	248.50	250.25	245.45	245.90	242.11	708,863
2025-10-06	248.25	254.65	246.20	250.00	246.15	1,007,419
2025-10-03	252.50	252.80	247.65	249.70	245.85	882,453
2025-10-02	250.00	253.35	249.35	250.50	246.64	1,215,960
2025-10-01	239.00	245.75	236.55	244.85	241.08	1,239,746
2025-09-30	234.65	238.00	233.45	237.60	233.94	1,013,795
2025-09-29	237.95	239.00	233.90	234.25	230.64	736,657
2025-09-26	231.60	239.65	231.60	235.25	231.63	1,225,890
2025-09-25	232.25	232.80	227.80	231.05	227.49	720,564
2025-09-24	232.45	233.45	230.35	232.40	228.82	911,144
2025-09-23	234.60	235.10	230.55	230.55	227.00	891,741
2025-09-22	230.10	230.45	227.05	230.00	226.46	935,042
2025-09-19	232.75	233.85	230.70	231.10	227.54	2,140,922
2025-09-18	229.35	234.25	229.35	232.65	229.07	865,341
2025-09-17	230.00	230.60	226.75	226.95	223.45	629,440
2025-09-16	232.85	234.40	228.75	228.90	225.37	923,944
2025-09-15	232.30	234.80	231.00	233.75	230.15	698,026
2025-09-12	229.85	233.85	227.45	232.00	228.43	1,101,223
2025-09-11	229.10	232.35	227.45	229.65	226.11	1,114,134
2025-09-10	228.50	230.60	226.45	228.95	225.42	1,245,765
2025-09-09	225.85	226.55	223.45	223.45	220.01	925,146
2025-09-08	220.00	226.40	219.40	226.15	222.67	920,696
2025-09-05	218.75	220.35	217.00	218.30	214.94	973,257
2025-09-04	218.10	218.20	215.60	217.25	213.90	668,631
2025-09-03	214.80	219.95	212.60	217.25	213.90	1,119,807
2025-09-02	215.70	216.85	210.50	211.10	207.85	905,380
2025-09-01	209.65	211.35	208.90	210.25	207.01	356,860
2025-08-29	211.00	213.25	209.65	210.05	206.81	903,490
2025-08-28	212.85	214.70	211.00	213.70	210.41	547,542
2025-08-27	210.65	212.40	210.10	211.45	208.19	492,087
2025-08-26	210.90	211.95	208.80	210.80	207.55	1,566,988
2025-08-25	214.95	215.05	212.95	213.25	209.96	512,010
2025-08-22	213.30	216.30	213.30	215.40	212.08	727,484
2025-08-21	215.50	216.25	213.20	215.00	211.69	594,728
2025-08-20	220.35	220.85	215.55	215.55	212.23	732,975
2025-08-19	219.10	223.55	218.80	223.25	219.81	707,953
2025-08-18	221.00	221.20	217.70	218.50	215.13	607,211

← NewerPage 5 of 22 · 1,281 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.