Schneider Electric SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	180.00	181.80	179.00	181.36	174.80	1,459,003
2023-12-14	178.52	180.30	176.56	178.73	172.26	433,696
2023-12-13	177.43	178.16	175.88	176.63	170.24	454,063
2023-12-12	176.56	177.88	175.50	177.67	171.24	289,748
2023-12-11	176.90	177.62	173.88	176.58	170.19	863,437
2023-12-08	173.05	175.60	171.66	174.92	168.59	256,213
2023-12-07	172.54	173.64	171.10	172.93	166.67	360,466
2023-12-06	170.86	173.24	168.98	172.77	166.52	422,121
2023-12-05	168.33	170.44	167.06	170.20	164.04	141,934
2023-12-04	169.28	170.82	168.00	168.31	162.22	788,287
2023-12-01	168.00	170.52	167.60	169.78	163.64	550,670
2023-11-30	167.49	169.14	167.02	168.72	162.61	680,613
2023-11-29	166.21	167.23	164.96	167.10	161.05	377,460
2023-11-28	165.13	166.66	164.10	166.01	160.00	375,771
2023-11-27	165.89	167.30	164.72	165.79	159.79	225,225
2023-11-24	165.26	166.46	163.34	166.27	160.25	207,794
2023-11-23	165.64	166.54	164.56	164.68	158.72	271,155
2023-11-22	165.01	166.46	163.88	165.56	159.57	810,385
2023-11-21	164.48	165.40	162.38	163.68	157.76	563,803
2023-11-20	164.21	166.88	163.27	163.49	157.57	1,097,793
2023-11-17	164.50	166.86	163.50	165.72	159.72	574,569
2023-11-16	166.00	166.14	163.68	164.65	158.69	559,018
2023-11-15	163.49	166.98	163.36	164.83	158.87	704,804
2023-11-14	161.22	164.44	159.78	164.24	158.30	573,237
2023-11-13	160.67	162.04	159.72	160.74	154.92	609,339
2023-11-10	161.13	164.36	159.70	160.67	154.86	532,233
2023-11-09	153.49	163.68	150.90	163.49	157.57	1,157,088
2023-11-08	148.52	152.26	147.68	151.02	145.55	581,639
2023-11-07	150.38	150.38	147.44	149.97	144.54	1,127,167
2023-11-06	149.04	151.98	149.04	149.06	143.67	597,375
2023-11-03	150.06	151.82	148.98	150.82	145.36	547,683
2023-11-02	146.75	151.48	144.36	149.90	144.48	1,004,838
2023-11-01	141.90	146.34	141.90	145.16	139.91	714,007
2023-10-31	142.73	145.76	141.92	144.95	139.70	2,496,480
2023-10-30	144.54	145.10	142.40	142.89	137.72	448,065
2023-10-27	143.90	143.90	139.54	143.71	138.51	766,695
2023-10-26	135.01	140.68	133.92	140.42	135.34	718,521
2023-10-25	139.38	140.02	137.38	139.63	134.58	503,360
2023-10-24	142.62	142.62	137.74	139.01	133.98	953,758
2023-10-23	142.06	142.06	140.18	141.80	136.67	990,171
2023-10-20	144.10	144.10	141.14	141.38	136.26	534,114
2023-10-19	145.74	148.34	144.82	147.55	142.21	641,349
2023-10-18	152.78	152.78	145.66	147.55	142.21	989,393
2023-10-17	151.41	152.46	150.48	151.67	146.18	504,103
2023-10-16	154.64	154.64	151.16	151.97	146.47	310,780
2023-10-13	156.29	156.50	152.90	152.90	147.37	287,594
2023-10-12	158.50	159.88	155.84	156.17	150.52	506,596
2023-10-11	156.92	157.66	155.64	157.01	151.33	1,174,303
2023-10-10	154.00	157.10	153.78	156.87	151.19	962,756
2023-10-09	155.01	156.54	152.22	152.51	146.99	361,711
2023-10-06	155.70	155.70	153.32	155.40	149.78	250,823
2023-10-05	153.74	155.12	153.72	154.21	148.63	181,608
2023-10-04	154.31	155.28	152.56	153.85	148.28	355,624
2023-10-03	153.68	155.90	153.64	154.70	149.10	277,957
2023-10-02	157.15	158.38	153.40	154.29	148.71	356,347
2023-09-29	159.14	159.14	156.94	157.38	151.68	323,842
2023-09-28	155.93	156.56	154.00	156.27	150.61	261,604
2023-09-27	155.49	156.18	152.94	155.34	149.72	269,411
2023-09-26	153.64	154.78	152.26	153.20	147.66	360,976
2023-09-25	153.87	155.49	152.50	155.49	149.86	538,748

← NewerPage 13 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.