Schneider Electric SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	235.30	236.75	227.90	230.00	226.47	84,252
2025-11-06	237.68	241.55	234.28	234.63	231.02	50,368
2025-11-05	238.53	242.35	237.95	241.73	238.01	105,044
2025-11-04	240.00	252.10	233.45	239.83	236.14	62,701
2025-11-03	245.00	246.90	242.70	244.13	240.38	63,651
2025-10-31	245.05	249.40	244.70	244.93	241.16	25,491
2025-10-30	250.00	257.40	244.55	247.25	243.45	99,591
2025-10-29	256.78	258.80	255.55	256.78	252.83	341,738
2025-10-28	256.40	258.75	255.05	256.48	252.54	76,209
2025-10-27	258.00	259.55	253.65	258.58	254.60	164,343
2025-10-24	250.93	253.75	249.10	253.53	249.63	122,685
2025-10-23	247.58	250.10	245.85	249.40	245.57	132,786
2025-10-22	248.25	258.05	244.45	246.08	242.30	633,666
2025-10-21	248.00	250.30	247.10	250.00	246.16	188,857
2025-10-20	247.53	249.05	246.75	247.93	244.12	50,458
2025-10-17	245.78	249.40	245.40	245.70	241.93	514,286
2025-10-16	250.00	252.25	246.40	251.88	248.01	27,061
2025-10-15	246.88	248.60	245.15	248.18	244.36	580,424
2025-10-14	244.88	246.90	239.65	245.38	241.61	241,849
2025-10-13	246.53	247.60	245.25	246.55	242.76	746,937
2025-10-10	246.53	250.10	244.90	244.93	241.16	182,936
2025-10-09	250.00	251.45	248.55	249.13	245.30	115,889
2025-10-08	246.45	249.70	245.90	249.55	245.72	383,712
2025-10-07	249.15	250.25	245.50	245.65	241.88	56,492
2025-10-06	247.53	254.65	246.55	250.68	246.82	27,887
2025-10-03	252.00	252.80	247.95	249.38	245.54	1,070,517
2025-10-02	250.88	253.25	249.00	251.40	247.54	351,080
2025-10-01	239.63	245.75	228.90	245.53	241.75	344,937
2025-09-30	234.58	238.00	233.70	237.70	234.05	165,344
2025-09-29	238.40	238.40	234.00	235.58	231.96	126,871
2025-09-26	231.05	239.65	231.05	235.30	231.69	78,571
2025-09-25	232.20	232.65	228.00	230.78	227.23	738,245
2025-09-24	232.53	234.32	230.55	232.33	228.76	540,022
2025-09-23	233.78	235.15	230.55	231.43	227.87	48,055
2025-09-22	228.73	231.10	227.10	230.10	226.57	351,498
2025-09-19	232.63	233.80	230.70	232.38	228.81	122,092
2025-09-18	228.90	234.20	228.90	232.58	229.00	741,844
2025-09-17	230.00	230.45	226.90	226.93	223.44	360,782
2025-09-16	232.00	234.25	228.80	228.88	225.36	86,824
2025-09-15	232.00	234.75	231.05	233.80	230.21	253,186
2025-09-12	228.53	233.65	227.60	231.38	227.82	79,107
2025-09-11	229.53	232.35	227.65	229.23	225.70	336,854
2025-09-10	228.20	230.20	226.50	228.10	224.60	465,640
2025-09-09	226.00	226.50	223.45	224.45	221.00	103,653
2025-09-08	219.53	226.40	219.40	226.23	222.75	46,342
2025-09-05	219.88	220.25	217.15	217.70	214.36	94,175
2025-09-04	217.53	218.20	215.70	217.73	214.38	26,475
2025-09-03	216.88	219.90	212.65	217.98	214.63	344,290
2025-09-02	215.05	216.65	210.25	211.53	208.28	208,627
2025-09-01	208.85	211.40	208.85	209.83	206.60	33,242
2025-08-29	211.15	213.20	209.65	210.10	206.87	21,162
2025-08-28	212.88	214.60	211.10	213.78	210.49	197,660
2025-08-27	210.49	212.25	210.20	211.40	208.15	78,353
2025-08-26	211.00	211.85	208.85	210.88	207.64	454,229
2025-08-22	213.45	216.25	213.20	215.73	212.41	272,448
2025-08-21	215.88	216.15	213.20	214.33	211.03	37,272
2025-08-20	220.88	221.00	215.55	215.83	212.51	231,431
2025-08-19	218.85	223.50	218.85	223.23	219.80	542,030
2025-08-18	220.73	221.35	217.78	218.50	215.14	26,868
2025-08-15	222.00	223.50	220.28	220.75	217.36	34,559

← NewerPage 5 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.