Schneider Electric SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 259.53 | 266.80 | 259.40 | 262.43 | 262.43 | 588,882 |
| 2026-07-27 | 272.30 | 272.30 | 264.20 | 269.50 | 269.50 | 50,892 |
| 2026-07-24 | 268.05 | 268.05 | 264.60 | 267.93 | 267.93 | 97,624 |
| 2026-07-23 | 268.00 | 269.00 | 262.85 | 264.23 | 264.23 | 27,188 |
| 2026-07-22 | 264.80 | 270.75 | 264.80 | 269.48 | 269.48 | 136,301 |
| 2026-07-21 | 266.53 | 269.20 | 264.70 | 264.70 | 264.70 | 662,813 |
| 2026-07-20 | 264.78 | 268.10 | 261.30 | 265.95 | 265.95 | 411,133 |
| 2026-07-17 | 262.45 | 262.45 | 253.20 | 261.93 | 261.93 | 197,719 |
| 2026-07-16 | 270.00 | 274.50 | 260.00 | 264.43 | 264.43 | 55,641 |
| 2026-07-15 | 274.93 | 276.20 | 269.75 | 269.88 | 269.88 | 144,274 |
| 2026-07-14 | 264.30 | 273.90 | 264.30 | 273.53 | 273.53 | 54,121 |
| 2026-07-13 | 268.80 | 268.80 | 264.05 | 267.58 | 267.58 | 20,278 |
| 2026-07-10 | 266.95 | 269.80 | 266.95 | 268.23 | 268.23 | 74,845 |
| 2026-07-09 | 271.65 | 271.65 | 264.85 | 270.33 | 270.33 | 42,566 |
| 2026-07-08 | 268.00 | 268.00 | 261.55 | 263.73 | 263.73 | 568,595 |
| 2026-07-07 | 277.35 | 281.15 | 267.30 | 268.68 | 268.68 | 138,651 |
| 2026-07-06 | 280.00 | 284.30 | 275.10 | 277.93 | 277.93 | 107,707 |
| 2026-07-03 | 275.88 | 281.70 | 270.10 | 281.50 | 281.50 | 29,879 |
| 2026-07-02 | 279.10 | 279.10 | 270.60 | 275.43 | 275.43 | 22,043 |
| 2026-07-01 | 277.00 | 285.40 | 272.70 | 275.83 | 275.83 | 149,652 |
| 2026-06-30 | 282.68 | 287.55 | 276.75 | 286.23 | 286.23 | 311,181 |
| 2026-06-29 | 279.25 | 279.25 | 273.30 | 277.05 | 277.05 | 410,504 |
| 2026-06-26 | 277.20 | 283.35 | 272.05 | 275.40 | 275.40 | 249,864 |
| 2026-06-25 | 283.30 | 287.70 | 278.95 | 279.23 | 279.23 | 25,382 |
| 2026-06-24 | 280.58 | 282.80 | 274.75 | 281.28 | 281.28 | 245,163 |
| 2026-06-23 | 283.78 | 285.65 | 277.95 | 281.08 | 281.08 | 765,442 |
| 2026-06-22 | 290.45 | 295.50 | 284.05 | 292.10 | 292.10 | 75,664 |
| 2026-06-19 | 288.93 | 291.85 | 287.60 | 289.23 | 289.23 | 476,997 |
| 2026-06-18 | 288.10 | 291.65 | 286.25 | 288.58 | 288.58 | 108,435 |
| 2026-06-17 | 277.88 | 285.70 | 276.95 | 282.68 | 282.68 | 228,337 |
| 2026-06-16 | 274.20 | 280.35 | 272.55 | 276.83 | 276.83 | 388,797 |
| 2026-06-15 | 273.25 | 275.05 | 269.45 | 270.28 | 270.28 | 68,362 |
| 2026-06-12 | 271.15 | 271.15 | 263.45 | 264.98 | 264.98 | 34,608 |
| 2026-06-11 | 260.05 | 264.55 | 258.10 | 263.63 | 263.63 | 606,859 |
| 2026-06-10 | 263.00 | 264.00 | 257.55 | 259.18 | 259.18 | 773,536 |
| 2026-06-09 | 269.58 | 273.75 | 263.45 | 263.95 | 263.95 | 437,016 |
| 2026-06-08 | 262.45 | 272.45 | 262.45 | 271.63 | 271.63 | 375,217 |
| 2026-06-05 | 281.40 | 285.00 | 268.60 | 269.88 | 269.88 | 380,055 |
| 2026-06-04 | 282.58 | 287.95 | 276.60 | 281.20 | 281.20 | 373,817 |
| 2026-06-03 | 285.25 | 287.15 | 279.50 | 284.35 | 284.35 | 320,425 |
| 2026-06-02 | 279.93 | 288.05 | 274.35 | 288.00 | 288.00 | 468,825 |
| 2026-06-01 | 277.00 | 281.35 | 269.95 | 274.43 | 274.43 | 247,216 |
| 2026-05-29 | 267.68 | 273.05 | 262.80 | 270.78 | 270.78 | 170,828 |
| 2026-05-28 | 269.30 | 269.80 | 254.00 | 266.58 | 266.58 | 1,339,324 |
| 2026-05-27 | 275.00 | 279.65 | 267.05 | 269.30 | 269.30 | 197,661 |
| 2026-05-26 | 277.78 | 277.95 | 270.50 | 272.88 | 272.88 | 175,241 |
| 2026-05-22 | 268.00 | 272.50 | 262.10 | 270.33 | 270.33 | 219,268 |
| 2026-05-21 | 264.40 | 271.35 | 260.75 | 266.38 | 266.38 | 124,227 |
| 2026-05-20 | 255.60 | 267.95 | 255.60 | 264.95 | 264.95 | 1,304,361 |
| 2026-05-19 | 258.00 | 263.40 | 253.10 | 255.80 | 255.80 | 859,692 |
| 2026-05-18 | 260.53 | 266.60 | 257.20 | 260.18 | 260.18 | 876,882 |
| 2026-05-15 | 265.30 | 270.95 | 261.15 | 264.03 | 264.03 | 103,730 |
| 2026-05-14 | 273.58 | 275.60 | 264.80 | 271.13 | 271.13 | 23,654 |
| 2026-05-13 | 269.68 | 270.00 | 262.75 | 267.73 | 267.73 | 195,255 |
| 2026-05-12 | 265.00 | 275.05 | 263.90 | 264.25 | 264.25 | 795,191 |
| 2026-05-11 | 270.68 | 275.75 | 264.95 | 273.28 | 273.28 | 114,732 |
| 2026-05-08 | 273.83 | 278.60 | 268.10 | 273.45 | 269.25 | 287,254 |
| 2026-05-07 | 285.00 | 287.85 | 275.20 | 276.43 | 272.18 | 149,660 |
| 2026-05-06 | 279.53 | 285.05 | 272.95 | 284.55 | 280.18 | 1,723,334 |
| 2026-05-05 | 263.15 | 273.00 | 261.70 | 272.73 | 268.54 | 158,063 |
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.