Schneider Electric SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 258.20 | 260.50 | 212.82 | 257.18 | 251.67 | 227,873 |
| 2025-02-20 | 269.00 | 269.00 | 254.60 | 255.03 | 249.56 | 1,547,384 |
| 2025-02-19 | 251.15 | 252.55 | 246.55 | 247.23 | 241.93 | 206,386 |
| 2025-02-18 | 248.05 | 252.30 | 245.95 | 251.88 | 246.48 | 1,451,493 |
| 2025-02-17 | 247.45 | 247.85 | 245.80 | 247.43 | 242.13 | 45,214 |
| 2025-02-14 | 243.15 | 248.40 | 243.15 | 246.43 | 241.15 | 1,015,972 |
| 2025-02-13 | 239.05 | 247.28 | 238.75 | 244.85 | 239.61 | 369,661 |
| 2025-02-12 | 243.53 | 249.15 | 237.75 | 238.68 | 233.56 | 111,826 |
| 2025-02-11 | 242.58 | 245.80 | 241.05 | 244.48 | 239.24 | 1,950,217 |
| 2025-02-10 | 237.30 | 243.65 | 236.65 | 242.93 | 237.72 | 265,597 |
| 2025-02-07 | 239.83 | 240.60 | 235.50 | 236.38 | 231.31 | 1,072,397 |
| 2025-02-06 | 236.53 | 239.60 | 233.75 | 239.53 | 234.40 | 811,108 |
| 2025-02-05 | 236.78 | 238.20 | 232.40 | 234.03 | 229.01 | 629,632 |
| 2025-02-04 | 236.73 | 240.45 | 236.10 | 238.83 | 233.71 | 51,594 |
| 2025-02-03 | 236.93 | 245.35 | 235.20 | 237.68 | 232.58 | 153,284 |
| 2025-01-31 | 241.63 | 250.65 | 241.00 | 246.28 | 241.00 | 450,612 |
| 2025-01-30 | 242.53 | 245.00 | 237.75 | 241.23 | 236.06 | 110,645 |
| 2025-01-29 | 241.07 | 241.07 | 233.00 | 237.23 | 232.14 | 465,058 |
| 2025-01-28 | 245.00 | 245.50 | 226.70 | 229.10 | 224.19 | 690,326 |
| 2025-01-27 | 246.45 | 271.70 | 242.35 | 245.78 | 240.51 | 436,885 |
| 2025-01-24 | 271.68 | 272.25 | 269.90 | 270.93 | 265.12 | 231,810 |
| 2025-01-23 | 272.10 | 273.00 | 268.40 | 271.73 | 265.91 | 63,353 |
| 2025-01-22 | 266.73 | 272.40 | 266.45 | 269.23 | 263.46 | 365,275 |
| 2025-01-21 | 260.78 | 262.88 | 259.65 | 262.43 | 256.80 | 344,882 |
| 2025-01-20 | 258.83 | 261.30 | 258.80 | 260.18 | 254.60 | 106,081 |
| 2025-01-17 | 256.15 | 259.68 | 255.50 | 258.85 | 253.31 | 104,531 |
| 2025-01-16 | 254.93 | 257.05 | 252.90 | 254.05 | 248.61 | 76,652 |
| 2025-01-15 | 250.25 | 254.50 | 249.35 | 253.75 | 248.32 | 108,206 |
| 2025-01-14 | 250.53 | 252.10 | 248.00 | 249.43 | 244.08 | 62,793 |
| 2025-01-13 | 248.58 | 249.20 | 244.55 | 247.93 | 242.62 | 343,094 |
| 2025-01-10 | 255.53 | 255.95 | 249.15 | 250.18 | 244.82 | 441,275 |
| 2025-01-09 | 250.53 | 255.60 | 250.00 | 255.43 | 249.95 | 631,060 |
| 2025-01-08 | 253.53 | 254.85 | 250.35 | 251.60 | 246.21 | 364,910 |
| 2025-01-07 | 251.88 | 255.75 | 250.85 | 253.78 | 248.34 | 360,503 |
| 2025-01-06 | 244.00 | 251.53 | 240.20 | 251.23 | 245.84 | 188,205 |
| 2025-01-03 | 240.53 | 241.45 | 239.30 | 239.88 | 234.74 | 680,439 |
| 2025-01-02 | 239.20 | 241.60 | 237.05 | 241.20 | 236.03 | 100,952 |
| 2024-12-31 | 240.00 | 241.35 | 239.40 | 240.90 | 235.74 | 8,233 |
| 2024-12-30 | 241.00 | 241.10 | 238.25 | 239.28 | 234.15 | 67,755 |
| 2024-12-27 | 238.00 | 241.05 | 237.90 | 240.13 | 234.98 | 39,451 |
| 2024-12-24 | 240.35 | 240.50 | 239.05 | 239.23 | 234.10 | 10,768 |
| 2024-12-23 | 240.00 | 240.45 | 238.05 | 238.85 | 233.73 | 95,274 |
| 2024-12-20 | 240.40 | 240.90 | 236.50 | 240.83 | 235.67 | 195,113 |
| 2024-12-19 | 243.83 | 244.35 | 239.95 | 240.88 | 235.72 | 207,627 |
| 2024-12-18 | 246.30 | 249.00 | 245.25 | 248.35 | 243.03 | 256,714 |
| 2024-12-17 | 244.53 | 247.45 | 243.60 | 245.98 | 240.71 | 157,667 |
| 2024-12-16 | 243.60 | 246.40 | 243.60 | 245.23 | 239.97 | 94,993 |
| 2024-12-13 | 244.25 | 247.35 | 243.50 | 244.60 | 239.36 | 102,182 |
| 2024-12-12 | 247.00 | 248.05 | 244.70 | 245.50 | 240.24 | 362,359 |
| 2024-12-11 | 245.15 | 247.78 | 242.25 | 247.53 | 242.22 | 245,929 |
| 2024-12-10 | 247.78 | 249.15 | 242.00 | 242.18 | 236.99 | 396,751 |
| 2024-12-09 | 253.35 | 253.70 | 247.75 | 248.58 | 243.25 | 175,678 |
| 2024-12-06 | 246.73 | 252.85 | 245.75 | 251.88 | 246.48 | 604,877 |
| 2024-12-05 | 249.10 | 249.75 | 248.00 | 249.33 | 243.99 | 1,709,765 |
| 2024-12-04 | 244.93 | 251.05 | 244.75 | 248.98 | 243.64 | 184,903 |
| 2024-12-03 | 243.25 | 246.40 | 241.50 | 243.78 | 238.55 | 110,841 |
| 2024-12-02 | 238.63 | 243.10 | 237.60 | 241.98 | 236.79 | 84,974 |
| 2024-11-29 | 240.25 | 244.30 | 240.25 | 244.13 | 238.90 | 88,428 |
| 2024-11-28 | 239.88 | 240.85 | 238.65 | 239.53 | 234.40 | 202,595 |
| 2024-11-27 | 238.15 | 239.05 | 235.50 | 237.58 | 232.49 | 391,593 |
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.