Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	221.30	223.65	220.25	220.60	217.20	606,114
2025-08-14	218.05	222.10	218.05	222.00	218.58	713,623
2025-08-13	222.50	222.55	218.00	218.00	214.64	921,128
2025-08-12	220.00	222.90	220.00	222.20	218.78	723,358
2025-08-11	222.75	222.80	218.20	218.65	215.28	829,356
2025-08-08	220.80	222.95	219.25	222.00	218.58	587,888
2025-08-07	216.65	221.70	216.60	220.30	216.91	1,685,633
2025-08-06	216.30	216.30	211.70	214.85	211.54	803,290
2025-08-05	220.40	221.40	214.25	214.80	211.49	869,800
2025-08-04	215.35	219.45	214.75	219.30	215.92	1,159,790
2025-08-01	224.45	226.15	212.60	213.90	210.60	1,725,570
2025-07-31	239.20	241.25	228.25	228.25	224.73	1,916,295
2025-07-30	237.45	244.90	236.40	239.20	235.51	1,080,329
2025-07-29	237.25	241.65	236.50	238.25	234.58	969,114
2025-07-28	240.70	241.25	235.75	236.10	232.46	703,831
2025-07-25	236.15	237.80	234.70	236.25	232.61	649,487
2025-07-24	240.10	242.50	238.45	238.90	235.22	862,491
2025-07-23	234.70	237.75	233.50	236.15	232.51	763,720
2025-07-22	234.40	235.60	230.75	231.80	228.23	784,570
2025-07-21	237.60	240.10	235.20	235.75	232.12	546,233
2025-07-18	239.80	241.90	236.25	237.15	233.50	707,774
2025-07-17	233.45	240.55	230.00	239.75	236.06	1,679,070
2025-07-16	224.05	226.65	222.55	222.55	219.12	822,131
2025-07-15	224.80	226.50	224.00	225.85	222.37	568,209
2025-07-14	224.35	224.35	221.45	223.65	220.20	468,300
2025-07-11	224.15	225.85	223.45	225.20	221.73	634,330
2025-07-10	229.30	232.10	222.00	225.45	221.98	1,218,326
2025-07-09	223.65	228.70	222.80	227.70	224.19	1,187,150
2025-07-08	224.60	225.40	223.15	224.05	220.60	725,678
2025-07-07	222.50	224.65	221.55	223.95	220.50	559,677
2025-07-04	222.65	223.65	220.65	221.90	218.48	589,297
2025-07-03	224.25	226.70	222.10	225.40	221.93	567,069
2025-07-02	223.25	225.30	221.75	223.65	220.20	641,468
2025-07-01	225.55	226.45	221.75	222.35	218.92	674,823
2025-06-30	230.20	230.55	225.25	225.80	222.32	1,037,673
2025-06-27	217.85	230.00	217.75	230.00	226.46	1,815,396
2025-06-26	217.30	218.10	213.65	216.05	212.72	710,187
2025-06-25	220.00	221.80	214.45	215.50	212.18	878,369
2025-06-24	219.95	220.45	215.60	218.45	215.08	866,127
2025-06-23	213.35	215.25	211.35	212.85	209.57	594,070
2025-06-20	215.90	217.85	213.90	214.05	210.75	2,045,021
2025-06-19	215.30	217.05	214.60	214.60	211.29	609,688
2025-06-18	221.45	222.05	217.15	217.55	214.20	727,893
2025-06-17	221.45	222.60	218.90	221.90	218.48	1,122,843
2025-06-16	220.40	223.40	220.05	221.95	218.53	757,170
2025-06-13	216.55	220.85	216.10	220.45	217.05	1,128,227
2025-06-12	220.80	222.50	218.30	221.00	217.60	1,039,303
2025-06-11	227.75	230.70	219.75	223.25	219.81	1,491,572
2025-06-10	224.60	228.70	224.15	227.95	224.44	877,521
2025-06-09	227.15	227.50	223.85	225.30	221.83	511,513
2025-06-06	226.25	228.25	224.65	227.65	224.14	523,243
2025-06-05	225.20	227.90	224.45	226.10	222.62	696,162
2025-06-04	222.15	226.30	220.70	225.05	221.58	870,275
2025-06-03	220.35	221.75	217.65	221.70	218.28	850,788
2025-06-02	218.80	220.55	217.20	219.70	216.32	628,970
2025-05-30	221.85	223.55	219.75	221.35	217.94	1,764,238
2025-05-29	226.40	229.15	221.90	222.40	218.97	593,060
2025-05-28	222.60	224.35	221.70	222.05	218.63	776,059
2025-05-27	220.65	224.90	220.60	222.95	219.52	659,305
2025-05-26	221.70	222.20	220.10	221.10	217.69	534,385

← NewerPage 6 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.