Schneider Electric SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 218.05 | 222.05 | 218.05 | 221.45 | 218.05 | 23,688 |
| 2025-08-13 | 222.30 | 222.55 | 218.00 | 218.75 | 215.39 | 92,502 |
| 2025-08-12 | 219.95 | 222.85 | 219.95 | 222.23 | 218.81 | 358,220 |
| 2025-08-11 | 223.45 | 223.45 | 218.19 | 218.78 | 215.41 | 26,293 |
| 2025-08-08 | 221.53 | 222.80 | 219.25 | 222.13 | 218.71 | 104,296 |
| 2025-08-07 | 216.00 | 221.55 | 214.85 | 219.63 | 216.25 | 167,939 |
| 2025-08-06 | 216.35 | 216.35 | 211.75 | 214.08 | 210.79 | 52,877 |
| 2025-08-05 | 221.30 | 221.30 | 214.40 | 215.55 | 212.24 | 55,254 |
| 2025-08-04 | 215.83 | 219.45 | 213.90 | 218.83 | 215.46 | 300,487 |
| 2025-08-01 | 223.68 | 228.25 | 212.75 | 214.18 | 210.89 | 109,437 |
| 2025-07-31 | 238.53 | 240.80 | 228.25 | 229.40 | 225.88 | 578,077 |
| 2025-07-30 | 236.65 | 244.80 | 236.65 | 238.78 | 235.11 | 710,690 |
| 2025-07-29 | 237.10 | 241.60 | 236.70 | 238.48 | 234.81 | 486,584 |
| 2025-07-28 | 241.20 | 241.20 | 235.80 | 236.63 | 232.99 | 265,222 |
| 2025-07-25 | 236.25 | 237.70 | 234.90 | 237.13 | 233.48 | 512,655 |
| 2025-07-24 | 240.00 | 242.55 | 238.60 | 239.53 | 235.85 | 38,205 |
| 2025-07-23 | 236.00 | 237.60 | 233.25 | 236.48 | 232.84 | 100,429 |
| 2025-07-22 | 232.53 | 235.45 | 230.80 | 231.13 | 227.58 | 933,596 |
| 2025-07-21 | 237.53 | 240.10 | 235.25 | 235.55 | 231.93 | 19,092 |
| 2025-07-18 | 239.78 | 241.95 | 199.34 | 237.15 | 233.51 | 188,459 |
| 2025-07-17 | 229.93 | 240.50 | 228.02 | 239.33 | 235.65 | 69,341 |
| 2025-07-16 | 224.45 | 226.40 | 222.55 | 223.83 | 220.39 | 585,485 |
| 2025-07-15 | 224.78 | 226.50 | 223.80 | 225.65 | 222.18 | 291,792 |
| 2025-07-14 | 223.88 | 224.50 | 221.50 | 222.93 | 219.50 | 53,603 |
| 2025-07-11 | 224.53 | 225.75 | 223.50 | 224.63 | 221.17 | 859,261 |
| 2025-07-10 | 228.73 | 232.05 | 223.00 | 225.38 | 221.91 | 82,270 |
| 2025-07-09 | 223.73 | 228.75 | 223.20 | 228.15 | 224.65 | 168,277 |
| 2025-07-08 | 225.20 | 225.20 | 223.33 | 224.38 | 220.93 | 256,682 |
| 2025-07-07 | 222.53 | 224.60 | 221.55 | 223.60 | 220.17 | 80,790 |
| 2025-07-04 | 221.93 | 223.80 | 220.65 | 221.75 | 218.34 | 362,729 |
| 2025-07-03 | 224.15 | 226.70 | 222.10 | 225.38 | 221.91 | 315,563 |
| 2025-07-02 | 222.00 | 225.25 | 222.00 | 223.45 | 220.02 | 85,946 |
| 2025-07-01 | 222.73 | 226.30 | 221.78 | 222.38 | 218.96 | 267,132 |
| 2025-06-30 | 230.30 | 230.60 | 225.35 | 225.73 | 222.26 | 248,170 |
| 2025-06-27 | 217.75 | 230.00 | 217.75 | 229.23 | 225.70 | 310,471 |
| 2025-06-26 | 217.20 | 217.95 | 213.80 | 216.23 | 212.90 | 325,719 |
| 2025-06-25 | 219.73 | 221.50 | 214.40 | 215.18 | 211.87 | 747,526 |
| 2025-06-24 | 219.30 | 220.25 | 215.70 | 218.38 | 215.02 | 929,191 |
| 2025-06-23 | 213.25 | 215.15 | 211.35 | 212.78 | 209.51 | 261,628 |
| 2025-06-20 | 216.20 | 217.85 | 214.00 | 214.23 | 210.93 | 86,763 |
| 2025-06-19 | 214.60 | 217.00 | 214.60 | 215.03 | 211.72 | 209,494 |
| 2025-06-18 | 220.53 | 221.75 | 217.15 | 218.20 | 214.85 | 84,552 |
| 2025-06-17 | 222.40 | 222.45 | 218.95 | 222.03 | 218.61 | 575,543 |
| 2025-06-16 | 220.20 | 223.30 | 220.20 | 222.15 | 218.74 | 233,611 |
| 2025-06-13 | 216.15 | 220.85 | 216.05 | 220.60 | 217.21 | 277,460 |
| 2025-06-12 | 218.93 | 222.15 | 218.40 | 220.70 | 217.31 | 720,706 |
| 2025-06-11 | 227.45 | 230.65 | 219.90 | 223.48 | 220.04 | 620,728 |
| 2025-06-10 | 225.00 | 228.40 | 224.00 | 227.58 | 224.08 | 462,964 |
| 2025-06-09 | 227.65 | 227.65 | 223.80 | 225.55 | 222.09 | 34,926 |
| 2025-06-06 | 227.68 | 228.15 | 224.80 | 227.88 | 224.38 | 63,909 |
| 2025-06-05 | 225.45 | 227.75 | 224.55 | 226.70 | 223.22 | 129,999 |
| 2025-06-04 | 220.75 | 226.15 | 220.75 | 225.10 | 221.64 | 1,321,730 |
| 2025-06-03 | 220.30 | 221.78 | 217.70 | 221.75 | 218.34 | 834,231 |
| 2025-06-02 | 219.20 | 220.55 | 217.25 | 220.53 | 217.14 | 71,451 |
| 2025-05-30 | 222.25 | 223.50 | 219.95 | 221.58 | 218.17 | 71,321 |
| 2025-05-29 | 226.00 | 229.15 | 215.00 | 222.53 | 219.11 | 261,880 |
| 2025-05-28 | 223.15 | 224.25 | 222.00 | 222.83 | 219.40 | 39,587 |
| 2025-05-27 | 220.73 | 225.00 | 215.00 | 224.05 | 220.61 | 783,693 |
| 2025-05-23 | 221.73 | 222.70 | 212.20 | 217.43 | 214.09 | 34,957 |
| 2025-05-22 | 215.95 | 222.65 | 215.95 | 221.48 | 218.07 | 2,149,267 |
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.