Schneider Electric SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 210.00 | 214.97 | 207.95 | 214.28 | 206.52 | 1,371,673 |
| 2024-03-12 | 210.00 | 210.80 | 206.30 | 209.53 | 201.94 | 1,061,161 |
| 2024-03-11 | 211.73 | 213.35 | 207.60 | 208.18 | 200.64 | 1,009,059 |
| 2024-03-08 | 210.58 | 213.05 | 209.20 | 212.38 | 204.69 | 168,053 |
| 2024-03-07 | 210.00 | 211.95 | 205.75 | 211.95 | 204.28 | 327,615 |
| 2024-03-06 | 207.30 | 209.40 | 205.45 | 209.08 | 201.51 | 696,523 |
| 2024-03-05 | 212.00 | 213.70 | 207.25 | 207.85 | 200.33 | 1,023,094 |
| 2024-03-04 | 211.00 | 212.40 | 209.95 | 211.73 | 204.06 | 210,207 |
| 2024-03-01 | 211.15 | 212.30 | 207.60 | 209.28 | 201.70 | 187,043 |
| 2024-02-29 | 207.54 | 210.40 | 206.15 | 209.70 | 202.11 | 2,303,853 |
| 2024-02-28 | 206.35 | 208.20 | 204.25 | 207.83 | 200.30 | 832,430 |
| 2024-02-27 | 208.00 | 211.30 | 205.46 | 205.83 | 198.38 | 359,541 |
| 2024-02-26 | 209.83 | 210.30 | 208.10 | 209.73 | 202.14 | 115,674 |
| 2024-02-23 | 207.20 | 210.30 | 205.88 | 209.48 | 201.89 | 385,347 |
| 2024-02-22 | 204.91 | 207.56 | 201.25 | 207.13 | 199.63 | 277,688 |
| 2024-02-21 | 200.00 | 203.00 | 199.36 | 201.88 | 194.57 | 5,072,873 |
| 2024-02-20 | 202.00 | 204.25 | 200.35 | 201.58 | 194.28 | 1,208,538 |
| 2024-02-19 | 200.00 | 203.15 | 199.38 | 202.18 | 194.86 | 437,150 |
| 2024-02-16 | 197.72 | 201.90 | 196.44 | 201.88 | 194.57 | 363,463 |
| 2024-02-15 | 198.39 | 202.70 | 194.22 | 198.23 | 191.06 | 341,886 |
| 2024-02-14 | 192.01 | 195.96 | 190.48 | 195.67 | 188.59 | 275,297 |
| 2024-02-13 | 195.40 | 196.34 | 189.30 | 191.70 | 184.76 | 492,136 |
| 2024-02-12 | 196.82 | 197.04 | 194.50 | 194.84 | 187.79 | 313,921 |
| 2024-02-09 | 195.01 | 197.30 | 193.98 | 196.69 | 189.57 | 475,361 |
| 2024-02-08 | 193.01 | 196.80 | 191.14 | 195.51 | 188.43 | 752,076 |
| 2024-02-07 | 192.68 | 194.36 | 191.74 | 192.51 | 185.54 | 381,134 |
| 2024-02-06 | 189.87 | 193.60 | 186.86 | 192.98 | 186.00 | 541,673 |
| 2024-02-05 | 188.00 | 189.84 | 186.92 | 188.02 | 181.22 | 442,997 |
| 2024-02-02 | 187.89 | 189.66 | 184.58 | 188.81 | 181.98 | 336,400 |
| 2024-02-01 | 182.10 | 187.20 | 181.56 | 185.22 | 178.52 | 861,652 |
| 2024-01-31 | 183.85 | 185.68 | 182.26 | 182.74 | 176.13 | 324,903 |
| 2024-01-30 | 183.41 | 184.92 | 181.42 | 184.41 | 177.74 | 138,282 |
| 2024-01-29 | 182.88 | 184.22 | 180.94 | 182.10 | 175.51 | 273,836 |
| 2024-01-26 | 182.67 | 184.52 | 181.12 | 183.43 | 176.79 | 552,103 |
| 2024-01-25 | 182.40 | 183.60 | 180.76 | 182.52 | 175.91 | 210,564 |
| 2024-01-24 | 179.85 | 182.68 | 178.60 | 182.41 | 175.81 | 308,327 |
| 2024-01-23 | 181.03 | 182.40 | 177.50 | 179.35 | 172.86 | 155,392 |
| 2024-01-22 | 180.65 | 181.40 | 176.42 | 180.01 | 173.50 | 153,020 |
| 2024-01-19 | 180.00 | 181.38 | 177.00 | 177.66 | 171.23 | 637,957 |
| 2024-01-18 | 175.01 | 178.90 | 173.98 | 178.63 | 172.17 | 451,035 |
| 2024-01-17 | 173.13 | 177.46 | 173.12 | 175.02 | 168.69 | 3,228,309 |
| 2024-01-16 | 176.90 | 176.90 | 173.46 | 176.26 | 169.88 | 289,177 |
| 2024-01-15 | 177.68 | 177.68 | 175.38 | 175.48 | 169.13 | 883,174 |
| 2024-01-12 | 176.27 | 178.58 | 173.44 | 178.23 | 171.78 | 992,730 |
| 2024-01-11 | 175.30 | 176.70 | 173.12 | 174.61 | 168.29 | 1,110,357 |
| 2024-01-10 | 175.72 | 175.72 | 172.86 | 173.95 | 167.66 | 144,938 |
| 2024-01-09 | 175.28 | 175.28 | 172.44 | 173.85 | 167.56 | 183,772 |
| 2024-01-08 | 172.98 | 174.23 | 171.74 | 173.97 | 167.67 | 146,920 |
| 2024-01-05 | 174.00 | 174.00 | 171.34 | 173.21 | 166.94 | 409,436 |
| 2024-01-04 | 174.42 | 176.14 | 173.34 | 175.13 | 168.79 | 341,158 |
| 2024-01-03 | 179.96 | 179.96 | 173.38 | 174.30 | 167.99 | 570,346 |
| 2024-01-02 | 180.00 | 182.88 | 178.00 | 178.44 | 171.98 | 180,562 |
| 2023-12-29 | 182.12 | 182.98 | 180.26 | 182.27 | 175.67 | 81,697 |
| 2023-12-28 | 182.77 | 182.90 | 181.35 | 181.67 | 175.10 | 122,797 |
| 2023-12-27 | 182.50 | 182.54 | 181.12 | 181.92 | 175.34 | 312,916 |
| 2023-12-22 | 178.92 | 181.54 | 178.92 | 180.17 | 173.65 | 235,192 |
| 2023-12-21 | 180.61 | 182.12 | 179.34 | 180.36 | 173.83 | 694,305 |
| 2023-12-20 | 180.06 | 182.04 | 179.08 | 181.67 | 175.10 | 444,820 |
| 2023-12-19 | 181.05 | 182.12 | 179.90 | 180.99 | 174.44 | 367,393 |
| 2023-12-18 | 179.41 | 182.24 | 178.60 | 180.93 | 174.38 | 1,026,714 |
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.