Schneider Electric SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 245.98 | 247.78 | 244.28 | 247.65 | 247.65 | 4,053 |
| 2026-10-20 | 243.00 | 245.67 | 242.50 | 243.38 | 243.38 | 1,870 |
| 2026-10-19 | 249.95 | 252.40 | 249.28 | 252.40 | 252.40 | 4,396 |
| 2026-10-16 | 261.45 | 261.45 | 252.50 | 253.58 | 253.58 | 80,113 |
| 2026-10-15 | 251.20 | 259.65 | 250.35 | 254.18 | 254.18 | 613,413 |
| 2026-10-14 | 266.00 | 267.15 | 262.50 | 263.18 | 263.18 | 271,145 |
| 2026-10-13 | 263.20 | 268.25 | 262.85 | 267.55 | 267.55 | 61,486 |
| 2026-10-12 | 266.10 | 271.55 | 263.60 | 265.35 | 265.35 | 48,462 |
| 2026-10-09 | 264.35 | 266.90 | 258.05 | 266.43 | 266.43 | 377,410 |
| 2026-10-08 | 253.15 | 261.95 | 250.70 | 260.48 | 260.48 | 2,077,482 |
| 2026-10-07 | 256.83 | 285.05 | 251.65 | 251.80 | 251.80 | 1,420,095 |
| 2026-10-06 | 269.73 | 270.70 | 259.90 | 260.50 | 260.50 | 444,210 |
| 2026-10-05 | 282.68 | 284.15 | 270.30 | 277.86 | 277.86 | 182,520 |
| 2026-10-02 | 296.40 | 304.85 | 295.80 | 301.98 | 301.98 | 82,923 |
| 2026-10-01 | 290.00 | 294.90 | 289.00 | 292.38 | 292.38 | 410,388 |
| 2026-09-30 | 296.15 | 297.35 | 290.50 | 291.20 | 291.20 | 231,885 |
| 2026-09-29 | 294.53 | 300.35 | 290.50 | 296.05 | 296.05 | 97,847 |
| 2026-09-28 | 289.73 | 295.15 | 288.45 | 293.92 | 293.92 | 829,635 |
| 2026-09-25 | 295.00 | 297.40 | 290.07 | 290.83 | 290.83 | 56,415 |
| 2026-09-24 | 290.78 | 296.85 | 288.85 | 289.60 | 289.60 | 315,863 |
| 2026-09-23 | 296.05 | 302.50 | 292.40 | 292.88 | 292.88 | 32,951 |
| 2026-09-22 | 295.10 | 298.15 | 293.75 | 295.94 | 295.94 | 945,141 |
| 2026-09-21 | 290.80 | 296.15 | 285.10 | 293.02 | 293.02 | 940,353 |
| 2026-09-18 | 288.55 | 289.30 | 284.85 | 285.48 | 285.48 | 219,063 |
| 2026-09-17 | 282.00 | 289.50 | 281.25 | 288.10 | 288.10 | 39,118 |
| 2026-09-16 | 277.05 | 280.50 | 276.90 | 279.53 | 279.53 | 84,174 |
| 2026-09-15 | 271.68 | 276.55 | 270.35 | 272.05 | 272.05 | 898,206 |
| 2026-09-14 | 279.05 | 281.50 | 268.54 | 279.26 | 279.26 | 282,681 |
| 2026-09-11 | 290.00 | 292.15 | 287.10 | 291.30 | 291.30 | 675,376 |
| 2026-09-10 | 290.83 | 292.70 | 285.00 | 287.40 | 287.40 | 23,899 |
| 2026-09-09 | 298.05 | 299.60 | 288.25 | 289.40 | 289.40 | 40,104 |
| 2026-09-08 | 290.78 | 299.60 | 290.60 | 295.51 | 295.51 | 334,352 |
| 2026-09-07 | 291.00 | 296.50 | 289.65 | 291.66 | 291.66 | 337,142 |
| 2026-09-04 | 288.60 | 290.85 | 286.70 | 288.88 | 288.88 | 229,883 |
| 2026-09-03 | 285.68 | 289.25 | 283.20 | 286.83 | 286.83 | 146,347 |
| 2026-09-02 | 287.20 | 289.90 | 285.00 | 287.18 | 287.18 | 34,563 |
| 2026-09-01 | 292.75 | 294.95 | 287.10 | 290.94 | 290.94 | 445,509 |
| 2026-08-28 | 298.35 | 304.60 | 298.00 | 303.03 | 303.03 | 83,467 |
| 2026-08-27 | 301.38 | 302.70 | 296.45 | 297.60 | 297.60 | 42,935 |
| 2026-08-26 | 297.00 | 301.85 | 290.00 | 298.69 | 298.69 | 39,513 |
| 2026-08-25 | 294.63 | 300.55 | 293.98 | 297.60 | 297.60 | 149,047 |
| 2026-08-24 | 295.10 | 296.60 | 290.25 | 292.67 | 292.67 | 93,122 |
| 2026-08-21 | 299.00 | 299.30 | 294.05 | 296.53 | 296.53 | 81,560 |
| 2026-08-20 | 295.70 | 295.70 | 291.30 | 294.85 | 294.85 | 33,240 |
| 2026-08-19 | 294.93 | 299.85 | 292.65 | 294.65 | 294.65 | 72,916 |
| 2026-08-18 | 305.00 | 308.75 | 294.25 | 304.26 | 304.26 | 442,293 |
| 2026-08-17 | 307.20 | 310.40 | 307.00 | 308.49 | 308.49 | 42,343 |
| 2026-08-14 | 309.80 | 309.80 | 301.65 | 307.03 | 307.03 | 762,909 |
| 2026-08-13 | 311.00 | 312.20 | 308.85 | 309.05 | 309.05 | 864,677 |
| 2026-08-12 | 304.85 | 311.80 | 304.85 | 309.75 | 309.75 | 254,267 |
| 2026-08-11 | 301.00 | 307.40 | 301.00 | 303.04 | 303.04 | 294,290 |
| 2026-08-10 | 305.20 | 306.20 | 302.25 | 303.94 | 303.94 | 73,031 |
| 2026-08-07 | 303.78 | 306.25 | 299.60 | 304.63 | 304.63 | 378,028 |
| 2026-08-06 | 299.00 | 303.30 | 296.40 | 300.38 | 300.38 | 33,599 |
| 2026-08-05 | 300.00 | 307.50 | 297.00 | 300.43 | 300.43 | 349,464 |
| 2026-08-04 | 295.00 | 299.40 | 294.35 | 297.02 | 297.02 | 103,972 |
| 2026-08-03 | 289.58 | 297.35 | 284.00 | 292.57 | 292.57 | 14,311 |
| 2026-07-31 | 283.00 | 294.70 | 281.25 | 290.08 | 290.08 | 40,531 |
| 2026-07-30 | 277.00 | 286.10 | 267.40 | 283.40 | 283.40 | 323,650 |
| 2026-07-29 | 259.25 | 262.50 | 255.70 | 257.55 | 257.55 | 461,106 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 4.2000 EUR |
| 2025-05-13 | 1.3700 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.