Schneider Electric S.E. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 221.55 | 222.75 | 212.10 | 217.15 | 213.80 | 1,127,279 |
| 2025-05-22 | 217.00 | 222.75 | 217.00 | 221.10 | 217.69 | 943,748 |
| 2025-05-21 | 220.35 | 221.55 | 217.75 | 219.65 | 216.27 | 816,902 |
| 2025-05-20 | 220.00 | 222.70 | 218.75 | 221.55 | 218.14 | 757,716 |
| 2025-05-19 | 216.85 | 218.65 | 216.30 | 218.65 | 215.28 | 604,584 |
| 2025-05-16 | 219.95 | 220.30 | 217.55 | 219.15 | 215.77 | 896,778 |
| 2025-05-15 | 218.90 | 220.65 | 217.25 | 220.65 | 217.25 | 1,240,548 |
| 2025-05-14 | 220.00 | 221.10 | 217.00 | 220.15 | 216.76 | 728,839 |
| 2025-05-13 | 216.00 | 220.00 | 214.05 | 220.00 | 216.61 | 1,139,841 |
| 2025-05-12 | 218.40 | 226.25 | 218.00 | 221.05 | 213.80 | 1,156,618 |
| 2025-05-09 | 216.65 | 217.55 | 214.60 | 214.80 | 207.76 | 855,416 |
| 2025-05-08 | 213.90 | 217.40 | 213.45 | 215.45 | 208.39 | 805,833 |
| 2025-05-07 | 210.50 | 214.20 | 210.40 | 211.40 | 204.47 | 980,791 |
| 2025-05-06 | 213.05 | 213.30 | 209.95 | 212.45 | 205.49 | 787,529 |
| 2025-05-05 | 214.15 | 215.95 | 212.35 | 212.55 | 205.58 | 624,372 |
| 2025-05-02 | 213.55 | 216.75 | 210.15 | 215.80 | 208.73 | 1,758,425 |
| 2025-04-30 | 203.70 | 206.50 | 200.65 | 204.20 | 197.51 | 1,734,618 |
| 2025-04-29 | 201.00 | 204.80 | 199.30 | 203.25 | 196.59 | 1,835,959 |
| 2025-04-28 | 217.95 | 219.70 | 216.45 | 217.10 | 209.98 | 842,018 |
| 2025-04-25 | 217.00 | 220.15 | 215.50 | 217.85 | 210.71 | 1,094,480 |
| 2025-04-24 | 208.85 | 213.00 | 207.15 | 213.00 | 206.02 | 1,029,273 |
| 2025-04-23 | 201.75 | 214.70 | 200.00 | 208.95 | 202.10 | 1,920,138 |
| 2025-04-22 | 202.20 | 202.40 | 196.54 | 199.60 | 193.06 | 1,097,851 |
| 2025-04-17 | 209.95 | 211.55 | 203.70 | 205.30 | 198.57 | 755,031 |
| 2025-04-16 | 205.30 | 206.00 | 201.90 | 205.85 | 199.10 | 1,006,097 |
| 2025-04-15 | 202.95 | 210.35 | 202.70 | 208.70 | 201.86 | 1,223,494 |
| 2025-04-14 | 202.75 | 205.90 | 200.35 | 202.50 | 195.86 | 1,107,365 |
| 2025-04-11 | 199.48 | 199.50 | 191.26 | 197.00 | 190.54 | 1,364,329 |
| 2025-04-10 | 209.85 | 209.85 | 196.00 | 196.72 | 190.27 | 1,884,453 |
| 2025-04-09 | 185.00 | 190.44 | 183.86 | 187.42 | 181.28 | 1,812,605 |
| 2025-04-08 | 191.72 | 195.94 | 189.00 | 192.34 | 186.04 | 1,583,470 |
| 2025-04-07 | 174.34 | 207.80 | 171.50 | 186.56 | 180.44 | 3,308,552 |
| 2025-04-04 | 199.18 | 201.70 | 185.24 | 189.50 | 183.29 | 2,859,929 |
| 2025-04-03 | 207.85 | 210.55 | 202.10 | 203.00 | 196.35 | 1,821,354 |
| 2025-04-02 | 215.60 | 215.80 | 210.90 | 215.00 | 207.95 | 884,128 |
| 2025-04-01 | 213.90 | 215.90 | 212.00 | 215.90 | 208.82 | 1,014,367 |
| 2025-03-31 | 214.15 | 215.30 | 210.15 | 210.75 | 203.84 | 1,459,703 |
| 2025-03-28 | 222.40 | 223.25 | 215.80 | 217.15 | 210.03 | 1,640,479 |
| 2025-03-27 | 223.25 | 226.95 | 222.30 | 225.30 | 217.92 | 1,080,222 |
| 2025-03-26 | 235.80 | 236.90 | 227.10 | 228.40 | 220.91 | 939,197 |
| 2025-03-25 | 231.15 | 234.70 | 228.25 | 234.00 | 226.33 | 1,101,847 |
| 2025-03-24 | 233.85 | 234.75 | 230.35 | 232.00 | 224.40 | 913,751 |
| 2025-03-21 | 234.25 | 235.65 | 230.85 | 231.75 | 224.15 | 2,278,278 |
| 2025-03-20 | 240.25 | 242.20 | 236.25 | 237.00 | 229.23 | 1,042,940 |
| 2025-03-19 | 236.00 | 242.30 | 235.50 | 241.55 | 233.63 | 1,217,404 |
| 2025-03-18 | 232.10 | 235.70 | 231.35 | 234.80 | 227.10 | 1,337,251 |
| 2025-03-17 | 228.40 | 231.75 | 226.05 | 230.85 | 223.28 | 769,550 |
| 2025-03-14 | 225.10 | 228.95 | 223.25 | 228.00 | 220.53 | 954,666 |
| 2025-03-13 | 232.25 | 232.30 | 223.60 | 225.10 | 217.72 | 1,584,678 |
| 2025-03-12 | 225.20 | 231.40 | 225.20 | 227.80 | 220.33 | 1,257,440 |
| 2025-03-11 | 225.65 | 226.85 | 221.15 | 222.75 | 215.45 | 1,460,844 |
| 2025-03-10 | 225.70 | 226.00 | 216.55 | 219.10 | 211.92 | 1,652,504 |
| 2025-03-07 | 221.80 | 227.00 | 220.70 | 223.90 | 216.56 | 1,554,960 |
| 2025-03-06 | 227.45 | 227.90 | 220.20 | 223.75 | 216.42 | 1,433,152 |
| 2025-03-05 | 226.45 | 229.90 | 224.25 | 226.15 | 218.74 | 1,523,898 |
| 2025-03-04 | 224.30 | 226.55 | 213.80 | 218.80 | 211.63 | 1,944,198 |
| 2025-03-03 | 233.20 | 235.75 | 227.65 | 229.65 | 222.12 | 1,176,017 |
| 2025-02-28 | 230.00 | 233.95 | 229.55 | 233.95 | 226.28 | 1,768,367 |
| 2025-02-27 | 236.95 | 241.00 | 233.70 | 235.30 | 227.59 | 1,129,893 |
| 2025-02-26 | 239.15 | 241.65 | 235.05 | 238.50 | 230.68 | 1,530,688 |
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.