Schneider Electric SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 220.53 | 221.55 | 217.90 | 220.03 | 216.65 | 169,823 |
| 2025-05-20 | 219.78 | 222.65 | 218.80 | 222.53 | 219.11 | 8,509,103 |
| 2025-05-19 | 216.20 | 218.65 | 215.10 | 218.48 | 215.12 | 2,713,245 |
| 2025-05-16 | 220.20 | 220.20 | 217.60 | 218.18 | 214.82 | 530,171 |
| 2025-05-15 | 219.20 | 220.65 | 217.35 | 220.13 | 216.74 | 2,160,986 |
| 2025-05-14 | 220.63 | 221.00 | 217.10 | 219.53 | 216.15 | 1,816,897 |
| 2025-05-13 | 218.68 | 220.00 | 214.05 | 219.63 | 216.25 | 70,668 |
| 2025-05-12 | 217.93 | 226.05 | 217.80 | 222.68 | 217.91 | 27,226 |
| 2025-05-09 | 216.83 | 217.40 | 214.60 | 214.63 | 210.03 | 377,797 |
| 2025-05-08 | 213.35 | 217.30 | 213.35 | 215.65 | 211.03 | 411,159 |
| 2025-05-07 | 210.50 | 214.15 | 210.50 | 211.48 | 206.95 | 53,440 |
| 2025-05-06 | 213.40 | 213.40 | 210.00 | 212.23 | 207.68 | 1,932,502 |
| 2025-05-02 | 212.88 | 216.75 | 204.20 | 216.38 | 211.74 | 2,362,018 |
| 2025-05-01 | 203.38 | 203.38 | 203.38 | 203.38 | 199.02 | 0 |
| 2025-04-30 | 206.40 | 206.40 | 200.70 | 203.38 | 199.02 | 763,952 |
| 2025-04-29 | 201.01 | 207.50 | 199.32 | 202.45 | 198.11 | 797,406 |
| 2025-04-28 | 218.10 | 219.60 | 216.65 | 217.15 | 212.50 | 96,141 |
| 2025-04-25 | 217.00 | 220.10 | 215.60 | 218.33 | 213.65 | 266,654 |
| 2025-04-24 | 209.15 | 213.00 | 207.20 | 212.48 | 207.92 | 117,311 |
| 2025-04-23 | 201.07 | 214.35 | 200.70 | 209.98 | 205.48 | 40,798 |
| 2025-04-22 | 201.07 | 202.75 | 196.68 | 199.09 | 194.83 | 255,762 |
| 2025-04-17 | 209.34 | 211.55 | 203.80 | 204.78 | 200.39 | 98,929 |
| 2025-04-16 | 205.88 | 206.05 | 201.95 | 206.05 | 201.64 | 2,750,911 |
| 2025-04-15 | 203.15 | 210.38 | 202.80 | 209.83 | 205.33 | 1,179,347 |
| 2025-04-14 | 202.91 | 205.85 | 200.50 | 203.73 | 199.36 | 77,779 |
| 2025-04-11 | 199.48 | 199.48 | 191.46 | 195.92 | 191.72 | 509,901 |
| 2025-04-10 | 209.83 | 209.85 | 196.18 | 197.43 | 193.20 | 375,653 |
| 2025-04-09 | 185.55 | 190.38 | 184.46 | 188.21 | 184.18 | 242,789 |
| 2025-04-08 | 192.48 | 195.74 | 186.56 | 191.93 | 187.82 | 476,462 |
| 2025-04-07 | 176.08 | 207.80 | 171.82 | 187.06 | 183.05 | 553,216 |
| 2025-04-04 | 199.88 | 201.60 | 185.28 | 189.51 | 185.45 | 263,711 |
| 2025-04-03 | 208.15 | 210.45 | 202.25 | 202.38 | 198.04 | 543,838 |
| 2025-04-02 | 215.53 | 215.90 | 211.00 | 214.95 | 210.35 | 154,861 |
| 2025-04-01 | 215.90 | 215.90 | 210.75 | 215.68 | 211.06 | 962,350 |
| 2025-03-31 | 214.25 | 215.25 | 210.20 | 210.73 | 206.21 | 382,693 |
| 2025-03-28 | 223.05 | 225.30 | 215.95 | 216.63 | 211.99 | 246,350 |
| 2025-03-27 | 224.00 | 228.40 | 222.43 | 224.53 | 219.72 | 540,711 |
| 2025-03-26 | 235.15 | 236.40 | 227.10 | 227.63 | 222.75 | 119,675 |
| 2025-03-25 | 231.15 | 234.55 | 228.35 | 234.28 | 229.26 | 1,086,563 |
| 2025-03-24 | 233.83 | 234.35 | 230.35 | 231.93 | 226.96 | 351,717 |
| 2025-03-21 | 235.50 | 235.50 | 231.13 | 232.33 | 227.35 | 147,942 |
| 2025-03-20 | 240.58 | 242.25 | 234.80 | 237.13 | 232.05 | 380,024 |
| 2025-03-19 | 236.63 | 242.28 | 234.80 | 242.13 | 236.94 | 2,835,622 |
| 2025-03-18 | 231.78 | 235.60 | 230.85 | 234.88 | 229.84 | 127,905 |
| 2025-03-17 | 229.25 | 231.75 | 226.15 | 230.75 | 225.81 | 296,313 |
| 2025-03-14 | 225.58 | 228.85 | 223.40 | 227.48 | 222.60 | 1,336,061 |
| 2025-03-13 | 235.00 | 235.00 | 223.65 | 224.88 | 220.06 | 1,030,420 |
| 2025-03-12 | 225.40 | 231.35 | 225.20 | 227.88 | 222.99 | 322,861 |
| 2025-03-11 | 226.65 | 226.65 | 221.15 | 222.63 | 217.86 | 380,337 |
| 2025-03-10 | 225.95 | 225.95 | 216.75 | 218.20 | 213.53 | 1,554,241 |
| 2025-03-07 | 220.70 | 226.70 | 220.70 | 223.03 | 218.25 | 1,144,762 |
| 2025-03-06 | 227.88 | 227.88 | 220.60 | 223.85 | 219.06 | 218,636 |
| 2025-03-05 | 227.20 | 229.60 | 218.80 | 227.28 | 222.41 | 568,397 |
| 2025-03-04 | 225.35 | 229.65 | 213.95 | 217.35 | 212.70 | 396,221 |
| 2025-03-03 | 234.00 | 235.70 | 228.00 | 229.45 | 224.54 | 206,593 |
| 2025-02-28 | 230.00 | 235.30 | 229.40 | 232.58 | 227.59 | 348,427 |
| 2025-02-27 | 240.85 | 240.85 | 234.15 | 235.23 | 230.19 | 1,940,882 |
| 2025-02-26 | 241.55 | 241.55 | 231.05 | 238.70 | 233.59 | 1,247,368 |
| 2025-02-25 | 238.45 | 239.60 | 229.78 | 229.88 | 224.95 | 279,659 |
| 2025-02-24 | 254.53 | 257.00 | 239.25 | 239.63 | 234.49 | 162,364 |
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.