Schneider Electric SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 230.75 | 230.75 | 224.30 | 225.83 | 220.99 | 447,940 |
| 2024-06-10 | 224.53 | 228.25 | 223.00 | 227.28 | 222.41 | 28,687 |
| 2024-06-07 | 227.93 | 230.15 | 223.65 | 227.05 | 222.19 | 766,249 |
| 2024-06-06 | 230.35 | 231.75 | 227.15 | 229.28 | 224.36 | 2,174,107 |
| 2024-06-05 | 226.63 | 229.90 | 223.05 | 227.78 | 222.90 | 1,055,449 |
| 2024-06-04 | 226.53 | 227.05 | 222.70 | 224.18 | 219.37 | 95,101 |
| 2024-06-03 | 230.80 | 230.80 | 226.35 | 226.68 | 221.82 | 1,016,713 |
| 2024-05-31 | 228.10 | 230.05 | 226.00 | 226.03 | 221.18 | 1,022,500 |
| 2024-05-30 | 227.00 | 228.90 | 224.85 | 228.50 | 223.61 | 506,604 |
| 2024-05-29 | 230.00 | 234.10 | 226.35 | 226.68 | 221.82 | 405,139 |
| 2024-05-28 | 236.53 | 236.55 | 230.80 | 231.88 | 226.91 | 61,772 |
| 2024-05-24 | 231.45 | 238.20 | 231.45 | 237.55 | 228.95 | 74,556 |
| 2024-05-23 | 237.90 | 237.90 | 231.65 | 235.33 | 226.81 | 1,365,929 |
| 2024-05-22 | 235.00 | 235.50 | 229.85 | 233.43 | 224.98 | 1,080,678 |
| 2024-05-21 | 231.35 | 233.40 | 229.70 | 231.65 | 223.27 | 2,560,489 |
| 2024-05-20 | 229.30 | 232.00 | 227.75 | 231.30 | 222.93 | 213,117 |
| 2024-05-17 | 232.25 | 232.85 | 227.55 | 229.08 | 220.79 | 2,052,836 |
| 2024-05-16 | 239.88 | 240.20 | 232.75 | 232.78 | 224.35 | 44,606 |
| 2024-05-15 | 235.40 | 236.75 | 232.20 | 236.28 | 227.72 | 1,348,967 |
| 2024-05-14 | 234.25 | 235.65 | 231.15 | 233.43 | 224.98 | 930,264 |
| 2024-05-13 | 233.05 | 235.45 | 231.75 | 233.28 | 224.83 | 344,382 |
| 2024-05-10 | 234.00 | 234.00 | 228.35 | 232.43 | 224.01 | 235,406 |
| 2024-05-09 | 226.00 | 229.66 | 224.50 | 228.88 | 220.59 | 280,746 |
| 2024-05-08 | 222.40 | 227.15 | 222.40 | 226.40 | 218.21 | 390,430 |
| 2024-05-07 | 221.00 | 222.35 | 218.25 | 222.08 | 214.04 | 119,052 |
| 2024-05-03 | 215.20 | 217.55 | 212.20 | 215.90 | 208.09 | 47,116 |
| 2024-05-02 | 214.88 | 216.40 | 212.60 | 213.83 | 206.09 | 50,356 |
| 2024-05-01 | 214.63 | 215.10 | 214.63 | 214.63 | 206.86 | 28,598 |
| 2024-04-30 | 217.00 | 218.70 | 214.45 | 214.63 | 206.86 | 131,305 |
| 2024-04-29 | 218.00 | 218.80 | 215.65 | 216.13 | 208.30 | 23,081 |
| 2024-04-26 | 212.30 | 218.10 | 210.10 | 217.78 | 209.89 | 457,541 |
| 2024-04-25 | 215.25 | 216.30 | 208.55 | 212.08 | 204.40 | 1,151,439 |
| 2024-04-24 | 209.01 | 215.50 | 207.85 | 212.30 | 204.62 | 863,717 |
| 2024-04-23 | 205.40 | 209.70 | 203.35 | 209.58 | 201.99 | 660,519 |
| 2024-04-22 | 209.69 | 211.35 | 204.49 | 204.83 | 197.41 | 2,342,226 |
| 2024-04-19 | 208.91 | 216.65 | 206.30 | 208.98 | 201.41 | 1,873,345 |
| 2024-04-18 | 215.00 | 216.65 | 208.20 | 216.08 | 208.26 | 782,784 |
| 2024-04-17 | 208.54 | 213.10 | 206.70 | 209.50 | 201.92 | 203,066 |
| 2024-04-16 | 208.44 | 213.40 | 206.55 | 208.43 | 200.88 | 227,716 |
| 2024-04-15 | 210.63 | 215.55 | 208.10 | 212.13 | 204.45 | 788,066 |
| 2024-04-12 | 211.30 | 212.35 | 207.70 | 209.18 | 201.61 | 1,210,436 |
| 2024-04-11 | 208.78 | 210.80 | 206.70 | 208.58 | 201.03 | 252,087 |
| 2024-04-10 | 209.85 | 209.85 | 204.69 | 209.23 | 201.65 | 1,121,309 |
| 2024-04-09 | 205.65 | 211.05 | 205.65 | 206.95 | 199.46 | 622,252 |
| 2024-04-08 | 208.00 | 211.50 | 206.40 | 210.05 | 202.45 | 1,804,528 |
| 2024-04-05 | 204.00 | 209.30 | 202.85 | 207.33 | 199.82 | 1,783,329 |
| 2024-04-04 | 208.15 | 208.15 | 204.95 | 207.43 | 199.92 | 765,277 |
| 2024-04-03 | 204.35 | 206.70 | 204.35 | 205.98 | 198.52 | 551,517 |
| 2024-04-02 | 208.20 | 210.95 | 203.75 | 204.25 | 196.86 | 1,259,608 |
| 2024-03-28 | 209.15 | 211.20 | 208.00 | 209.43 | 201.85 | 676,978 |
| 2024-03-27 | 212.45 | 216.75 | 205.70 | 208.93 | 201.36 | 734,224 |
| 2024-03-26 | 213.93 | 216.25 | 212.30 | 215.30 | 207.51 | 474,700 |
| 2024-03-25 | 218.30 | 218.50 | 214.93 | 215.35 | 207.56 | 333,916 |
| 2024-03-22 | 216.93 | 218.40 | 215.95 | 218.15 | 210.26 | 562,679 |
| 2024-03-21 | 218.80 | 218.80 | 213.45 | 216.73 | 208.88 | 321,193 |
| 2024-03-20 | 214.70 | 217.75 | 214.70 | 215.13 | 207.34 | 1,600,314 |
| 2024-03-19 | 214.68 | 217.65 | 213.05 | 215.28 | 207.48 | 339,300 |
| 2024-03-18 | 217.65 | 217.65 | 213.70 | 214.53 | 206.76 | 503,299 |
| 2024-03-15 | 215.68 | 217.50 | 213.70 | 215.98 | 208.16 | 1,249,751 |
| 2024-03-14 | 215.00 | 216.95 | 209.25 | 215.23 | 207.44 | 1,404,914 |
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.