Schneider Electric S.E. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 263.15 | 264.20 | 251.95 | 253.30 | 253.30 | 1,645,204 |
| 2026-10-15 | 251.20 | 258.75 | 250.00 | 258.00 | 258.00 | 1,502,410 |
| 2026-10-14 | 266.30 | 267.55 | 262.55 | 264.40 | 264.40 | 941,553 |
| 2026-10-13 | 263.20 | 268.30 | 262.75 | 264.40 | 264.40 | 846,685 |
| 2026-10-12 | 266.40 | 269.55 | 263.55 | 265.35 | 265.35 | 781,123 |
| 2026-10-09 | 264.35 | 266.90 | 262.20 | 266.40 | 266.40 | 1,286,478 |
| 2026-10-08 | 253.00 | 262.05 | 250.70 | 261.10 | 261.10 | 1,598,742 |
| 2026-10-07 | 258.05 | 261.90 | 251.65 | 254.55 | 254.55 | 2,344,604 |
| 2026-10-06 | 269.60 | 270.85 | 259.90 | 260.50 | 260.50 | 2,560,808 |
| 2026-10-05 | 280.00 | 284.20 | 270.30 | 272.80 | 272.80 | 2,584,873 |
| 2026-10-02 | 296.45 | 304.85 | 295.85 | 303.00 | 303.00 | 757,409 |
| 2026-10-01 | 290.00 | 294.75 | 289.05 | 292.60 | 292.60 | 707,668 |
| 2026-09-30 | 296.15 | 297.20 | 290.50 | 292.00 | 292.00 | 843,313 |
| 2026-09-29 | 294.50 | 300.45 | 293.70 | 296.35 | 296.35 | 699,546 |
| 2026-09-28 | 289.80 | 295.25 | 288.35 | 290.50 | 290.50 | 447,627 |
| 2026-09-25 | 294.80 | 297.30 | 290.00 | 291.00 | 291.00 | 622,788 |
| 2026-09-24 | 290.80 | 296.75 | 288.80 | 289.80 | 289.80 | 798,472 |
| 2026-09-23 | 296.65 | 297.65 | 292.30 | 293.35 | 293.35 | 496,035 |
| 2026-09-22 | 295.10 | 298.25 | 293.65 | 295.00 | 295.00 | 552,323 |
| 2026-09-21 | 290.85 | 296.35 | 290.10 | 295.00 | 295.00 | 706,198 |
| 2026-09-18 | 287.80 | 289.30 | 284.80 | 285.75 | 285.75 | 2,464,516 |
| 2026-09-17 | 282.00 | 289.45 | 281.20 | 287.10 | 287.10 | 852,452 |
| 2026-09-16 | 277.60 | 280.55 | 276.65 | 279.40 | 279.40 | 669,103 |
| 2026-09-15 | 271.65 | 276.65 | 270.15 | 275.30 | 275.30 | 612,939 |
| 2026-09-14 | 278.85 | 281.50 | 268.50 | 272.05 | 272.05 | 1,593,283 |
| 2026-09-11 | 290.00 | 292.20 | 287.00 | 291.10 | 291.10 | 565,832 |
| 2026-09-10 | 291.15 | 292.70 | 284.95 | 287.40 | 287.40 | 656,398 |
| 2026-09-09 | 298.05 | 298.90 | 288.20 | 289.70 | 289.70 | 761,010 |
| 2026-09-08 | 290.90 | 299.60 | 290.85 | 299.60 | 299.60 | 635,179 |
| 2026-09-07 | 290.00 | 296.55 | 289.90 | 295.50 | 295.50 | 479,539 |
| 2026-09-04 | 288.35 | 291.00 | 286.35 | 288.00 | 288.00 | 462,863 |
| 2026-09-03 | 285.50 | 289.45 | 283.25 | 287.35 | 287.35 | 510,997 |
| 2026-09-02 | 287.20 | 290.20 | 285.50 | 286.75 | 286.75 | 603,168 |
| 2026-09-01 | 292.70 | 294.95 | 287.10 | 288.20 | 288.20 | 790,066 |
| 2026-08-31 | 301.35 | 301.90 | 294.60 | 294.60 | 294.60 | 1,216,224 |
| 2026-08-28 | 298.00 | 303.80 | 298.00 | 301.75 | 301.75 | 658,116 |
| 2026-08-27 | 300.40 | 302.90 | 296.23 | 297.55 | 297.55 | 654,193 |
| 2026-08-26 | 297.00 | 301.90 | 296.75 | 299.20 | 299.20 | 572,450 |
| 2026-08-25 | 294.65 | 298.55 | 294.10 | 296.25 | 296.25 | 533,996 |
| 2026-08-24 | 295.85 | 296.70 | 290.20 | 291.80 | 291.80 | 533,646 |
| 2026-08-21 | 294.40 | 299.30 | 294.20 | 296.80 | 296.80 | 522,616 |
| 2026-08-20 | 294.80 | 295.90 | 291.35 | 294.30 | 294.30 | 557,235 |
| 2026-08-19 | 295.30 | 299.85 | 292.60 | 294.00 | 294.00 | 716,961 |
| 2026-08-18 | 305.15 | 306.60 | 294.30 | 295.10 | 295.10 | 907,529 |
| 2026-08-17 | 307.50 | 310.30 | 307.15 | 308.75 | 308.75 | 480,569 |
| 2026-08-14 | 308.60 | 309.00 | 306.40 | 306.40 | 306.40 | 528,878 |
| 2026-08-13 | 312.00 | 312.30 | 308.80 | 309.25 | 309.25 | 637,010 |
| 2026-08-12 | 305.00 | 311.80 | 304.85 | 311.00 | 311.00 | 902,332 |
| 2026-08-11 | 301.65 | 306.80 | 301.00 | 305.75 | 305.75 | 572,738 |
| 2026-08-10 | 303.70 | 306.25 | 302.20 | 302.25 | 302.25 | 470,425 |
| 2026-08-07 | 300.00 | 306.25 | 299.40 | 303.70 | 303.70 | 786,357 |
| 2026-08-06 | 300.60 | 303.35 | 296.10 | 300.60 | 300.60 | 846,621 |
| 2026-08-05 | 301.70 | 303.50 | 297.00 | 300.40 | 300.40 | 1,047,502 |
| 2026-08-04 | 295.15 | 299.55 | 294.30 | 299.25 | 299.25 | 884,058 |
| 2026-08-03 | 291.30 | 294.70 | 283.90 | 290.10 | 290.10 | 788,360 |
| 2026-07-31 | 286.65 | 294.85 | 286.65 | 289.60 | 289.60 | 1,387,571 |
| 2026-07-30 | 270.25 | 286.10 | 267.30 | 284.60 | 284.60 | 1,542,421 |
| 2026-07-29 | 259.00 | 262.55 | 255.70 | 256.80 | 256.80 | 1,155,672 |
| 2026-07-28 | 264.30 | 266.75 | 259.40 | 262.00 | 262.00 | 1,100,642 |
| 2026-07-27 | 271.10 | 272.25 | 264.15 | 265.60 | 265.60 | 826,050 |
Page 1 of 5 · 254 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.