Schneider Electric S.E. historical data
| 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 |
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.