Schneider Electric SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	224.10	225.82	221.00	224.00	219.20	229,986
2024-09-03	230.58	232.55	225.50	227.33	222.46	84,597
2024-09-02	229.00	231.00	226.20	230.55	225.61	35,442
2024-08-30	229.35	231.05	228.20	230.13	225.20	63,271
2024-08-29	227.00	230.40	226.75	230.05	225.12	78,773
2024-08-28	226.58	230.30	226.45	227.83	222.95	281,058
2024-08-27	225.78	226.70	223.90	226.53	221.67	494,598
2024-08-23	226.00	227.55	225.35	226.78	221.92	555,614
2024-08-22	225.65	227.70	225.65	226.63	221.77	1,205,789
2024-08-21	226.00	226.00	224.60	225.63	220.79	374,892
2024-08-20	224.78	225.50	222.95	224.33	219.52	76,790
2024-08-19	221.53	223.75	220.70	223.18	218.40	106,484
2024-08-16	222.45	222.45	220.85	222.08	217.32	367,486
2024-08-15	219.00	221.75	200.53	221.58	216.83	122,046
2024-08-14	216.73	218.05	215.20	217.53	212.87	688,235
2024-08-13	212.40	215.30	212.30	214.88	210.27	89,379
2024-08-12	211.53	212.60	208.90	210.45	205.94	241,745
2024-08-09	212.65	212.65	209.10	210.83	206.31	48,330
2024-08-08	205.49	209.60	205.45	209.10	204.62	52,997
2024-08-07	205.20	209.95	202.70	209.55	205.06	106,006
2024-08-06	204.20	204.20	198.52	202.35	198.02	197,125
2024-08-05	194.74	201.90	191.04	200.75	196.45	1,413,428
2024-08-02	210.44	213.70	201.90	202.43	198.09	379,022
2024-08-01	220.35	222.85	200.53	213.53	208.95	182,714
2024-07-31	224.00	226.25	219.85	223.38	218.59	488,950
2024-07-30	216.10	220.10	216.10	217.83	213.16	74,096
2024-07-29	221.20	221.52	218.00	218.83	214.14	123,148
2024-07-26	219.70	219.70	214.50	219.15	214.46	162,186
2024-07-25	218.75	218.75	211.75	215.58	210.96	934,312
2024-07-24	225.58	230.10	225.00	225.78	220.94	31,134
2024-07-23	227.58	229.95	226.90	229.60	224.68	96,600
2024-07-22	223.88	227.80	223.25	226.58	221.72	128,759
2024-07-19	223.15	229.30	219.35	222.73	217.95	49,193
2024-07-18	228.00	229.30	216.55	221.48	216.73	158,793
2024-07-17	232.53	233.20	226.95	227.33	222.46	60,116
2024-07-16	229.58	233.30	228.85	231.83	226.86	30,716
2024-07-15	232.78	235.50	231.10	232.15	227.18	268,557
2024-07-12	230.15	235.45	228.55	235.10	230.06	115,672
2024-07-11	228.30	230.20	226.45	229.85	224.93	128,266
2024-07-10	225.35	227.85	223.70	227.53	222.65	79,356
2024-07-09	227.05	229.75	222.80	224.28	219.47	56,083
2024-07-08	227.45	231.95	225.80	228.93	224.02	264,354
2024-07-05	231.53	232.90	227.05	227.88	222.99	110,913
2024-07-04	231.40	232.60	227.80	230.80	225.86	722,988
2024-07-03	226.78	230.30	223.25	228.90	224.00	73,200
2024-07-02	225.53	226.75	221.65	223.98	219.18	162,953
2024-07-01	229.53	230.85	222.95	225.80	220.96	81,435
2024-06-28	226.63	228.20	222.75	223.88	219.08	57,243
2024-06-27	227.63	228.90	225.80	226.55	221.70	532,942
2024-06-26	228.40	229.50	225.55	227.28	222.41	231,107
2024-06-25	224.73	228.55	223.30	225.88	221.04	271,266
2024-06-24	226.40	230.60	225.10	227.23	222.36	30,933
2024-06-21	229.00	230.60	224.50	227.03	222.16	1,114,740
2024-06-20	226.68	229.75	223.65	229.23	224.32	97,865
2024-06-19	227.90	227.90	225.40	225.65	220.82	79,290
2024-06-18	229.05	229.05	224.85	227.63	222.75	242,516
2024-06-17	222.58	224.55	220.87	222.95	218.18	62,295
2024-06-14	227.73	229.65	219.60	221.35	216.61	160,489
2024-06-13	236.00	237.15	229.30	229.60	224.68	259,358
2024-06-12	226.78	237.15	224.45	237.13	232.05	859,944

← NewerPage 10 of 22 · 1,262 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.