Schneider Electric S.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	239.90	240.95	238.55	239.35	231.50	400,931
2024-11-27	237.75	238.95	235.55	237.65	229.86	576,412
2024-11-26	239.80	241.60	238.35	239.05	231.21	671,132
2024-11-25	244.35	245.05	240.20	240.35	232.47	1,404,642
2024-11-22	241.00	243.05	236.75	241.75	233.83	777,452
2024-11-21	236.80	240.60	235.15	240.10	232.23	668,582
2024-11-20	241.55	242.60	236.40	236.80	229.04	628,335
2024-11-19	242.10	242.10	233.85	239.00	231.17	991,690
2024-11-18	241.35	242.05	238.90	239.60	231.75	699,928
2024-11-15	242.40	245.85	241.45	242.25	234.31	797,906
2024-11-14	242.40	245.65	241.95	245.35	237.31	1,066,443
2024-11-13	238.00	241.70	237.10	241.20	233.29	990,623
2024-11-12	245.75	246.65	238.65	238.65	230.83	939,216
2024-11-11	242.15	249.15	242.15	248.80	240.64	808,043
2024-11-08	242.90	243.50	239.00	240.75	232.86	737,207
2024-11-07	237.95	241.65	235.55	240.55	232.67	892,806
2024-11-06	241.95	247.70	238.60	239.25	231.41	1,081,682
2024-11-05	231.95	240.40	231.75	239.65	231.79	698,248
2024-11-04	235.00	239.05	233.05	234.30	226.62	827,848
2024-11-01	240.35	241.90	239.15	239.90	232.04	786,177
2024-10-31	240.15	241.15	235.35	237.20	229.43	1,153,315
2024-10-30	239.95	243.85	239.30	242.30	234.36	778,781
2024-10-29	247.50	248.00	240.85	240.85	232.96	785,747
2024-10-28	243.95	246.15	242.25	245.15	237.11	504,404
2024-10-25	240.30	243.65	239.80	242.35	234.41	417,162
2024-10-24	240.30	242.55	239.45	240.70	232.81	484,023
2024-10-23	240.40	243.05	237.20	240.10	232.23	642,608
2024-10-22	243.10	243.30	239.50	242.15	234.21	475,578
2024-10-21	244.50	245.50	241.70	243.30	235.33	495,115
2024-10-18	246.00	247.10	244.30	246.05	237.98	605,076
2024-10-17	239.30	249.00	239.15	247.45	239.34	736,185
2024-10-16	237.60	240.00	235.80	238.70	230.88	811,204
2024-10-15	245.00	245.80	237.85	240.15	232.28	885,222
2024-10-14	242.40	243.95	241.10	243.65	235.66	387,764
2024-10-11	239.15	242.15	237.80	241.55	233.63	407,622
2024-10-10	240.30	241.65	237.05	239.15	231.31	617,419
2024-10-09	238.60	242.80	237.70	242.25	234.31	648,839
2024-10-08	236.70	239.35	235.70	238.45	230.63	736,516
2024-10-07	237.50	237.50	233.00	236.10	228.36	525,638
2024-10-04	232.40	237.00	231.40	234.75	227.06	587,894
2024-10-03	234.70	235.80	231.45	233.20	225.56	514,277
2024-10-02	236.10	237.75	234.30	236.80	229.04	497,539
2024-10-01	236.50	240.15	233.65	235.85	228.12	671,833
2024-09-30	237.95	239.95	235.75	236.20	228.46	987,239
2024-09-27	241.55	242.10	237.10	240.35	232.47	977,128
2024-09-26	244.70	247.55	243.45	244.55	236.53	687,803
2024-09-25	238.00	242.25	237.55	241.15	233.25	579,222
2024-09-24	240.00	242.00	236.85	240.00	232.13	774,433
2024-09-23	234.20	239.50	232.95	238.35	230.54	557,985
2024-09-20	237.95	239.45	233.70	234.20	226.52	1,304,581
2024-09-19	232.35	238.40	230.35	238.40	230.59	930,595
2024-09-18	229.90	230.15	227.50	229.20	221.69	460,732
2024-09-17	228.55	230.90	227.65	230.35	222.80	504,576
2024-09-16	226.15	228.75	225.45	227.15	219.70	358,680
2024-09-13	227.00	228.00	224.25	227.20	219.75	502,158
2024-09-12	224.90	227.40	222.55	226.20	218.79	678,970
2024-09-11	221.95	222.85	217.65	220.05	212.84	586,699
2024-09-10	219.30	221.30	218.45	219.90	212.69	499,232
2024-09-09	217.10	220.70	216.75	219.30	212.11	663,809
2024-09-06	219.30	221.65	214.30	214.95	207.90	839,515

← NewerPage 9 of 22 · 1,284 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.