Schneider Electric SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 238.15 | 239.05 | 235.50 | 237.58 | 232.49 | 391,593 |
| 2024-11-26 | 240.00 | 241.55 | 238.35 | 239.13 | 234.00 | 425,379 |
| 2024-11-25 | 244.30 | 245.00 | 240.25 | 241.30 | 236.13 | 292,390 |
| 2024-11-22 | 241.00 | 243.10 | 236.80 | 240.95 | 235.79 | 199,631 |
| 2024-11-21 | 237.20 | 240.63 | 235.25 | 240.50 | 235.35 | 301,971 |
| 2024-11-20 | 241.73 | 242.55 | 236.53 | 236.93 | 231.85 | 513,497 |
| 2024-11-19 | 242.10 | 242.10 | 233.88 | 238.43 | 233.32 | 259,155 |
| 2024-11-18 | 241.73 | 242.00 | 238.90 | 239.58 | 234.44 | 50,173 |
| 2024-11-15 | 242.00 | 245.85 | 241.50 | 242.25 | 237.06 | 481,976 |
| 2024-11-14 | 242.05 | 245.65 | 241.97 | 245.13 | 239.88 | 107,487 |
| 2024-11-13 | 238.63 | 241.65 | 237.20 | 240.45 | 235.30 | 69,383 |
| 2024-11-12 | 246.00 | 246.50 | 238.65 | 239.18 | 234.05 | 449,405 |
| 2024-11-11 | 242.15 | 249.10 | 242.15 | 248.55 | 243.23 | 132,722 |
| 2024-11-08 | 242.93 | 243.45 | 239.08 | 240.30 | 235.15 | 84,299 |
| 2024-11-07 | 239.00 | 241.48 | 235.65 | 240.13 | 234.98 | 244,356 |
| 2024-11-06 | 241.83 | 247.45 | 238.68 | 239.03 | 233.91 | 99,828 |
| 2024-11-05 | 231.75 | 240.40 | 231.75 | 240.28 | 235.13 | 383,488 |
| 2024-11-04 | 235.00 | 239.00 | 233.15 | 235.05 | 230.02 | 131,481 |
| 2024-11-01 | 240.53 | 241.90 | 239.15 | 240.28 | 235.13 | 813,298 |
| 2024-10-31 | 240.63 | 241.05 | 235.35 | 237.58 | 232.49 | 81,757 |
| 2024-10-30 | 240.00 | 243.75 | 239.40 | 241.88 | 236.69 | 214,248 |
| 2024-10-29 | 248.00 | 253.55 | 239.65 | 240.98 | 235.81 | 85,119 |
| 2024-10-28 | 242.68 | 246.05 | 242.25 | 245.40 | 240.14 | 35,313 |
| 2024-10-25 | 239.95 | 243.60 | 239.95 | 242.28 | 237.09 | 267,487 |
| 2024-10-24 | 240.73 | 242.40 | 239.55 | 241.08 | 235.91 | 177,832 |
| 2024-10-23 | 240.68 | 242.30 | 237.20 | 240.55 | 235.40 | 531,230 |
| 2024-10-22 | 243.10 | 243.20 | 239.60 | 242.98 | 237.77 | 231,815 |
| 2024-10-21 | 244.63 | 246.05 | 241.70 | 242.93 | 237.72 | 246,290 |
| 2024-10-18 | 246.53 | 247.45 | 244.25 | 246.20 | 240.93 | 252,248 |
| 2024-10-17 | 239.58 | 249.00 | 238.70 | 247.33 | 242.03 | 67,500 |
| 2024-10-16 | 237.78 | 239.90 | 236.45 | 238.63 | 233.51 | 194,567 |
| 2024-10-15 | 244.88 | 245.60 | 237.95 | 240.63 | 235.47 | 112,241 |
| 2024-10-14 | 243.00 | 243.90 | 241.13 | 243.78 | 238.55 | 526,325 |
| 2024-10-11 | 240.30 | 245.00 | 238.00 | 241.85 | 236.67 | 71,624 |
| 2024-10-10 | 240.30 | 241.65 | 237.05 | 239.15 | 234.03 | 1,070,333 |
| 2024-10-09 | 238.88 | 242.80 | 237.85 | 242.23 | 237.04 | 112,009 |
| 2024-10-08 | 239.00 | 239.15 | 235.75 | 238.75 | 233.64 | 225,476 |
| 2024-10-07 | 237.53 | 237.60 | 233.15 | 235.58 | 230.53 | 108,189 |
| 2024-10-04 | 232.53 | 236.95 | 231.70 | 235.13 | 230.09 | 126,593 |
| 2024-10-03 | 235.05 | 236.80 | 231.55 | 232.28 | 227.30 | 428,272 |
| 2024-10-02 | 235.83 | 237.65 | 234.50 | 235.88 | 230.82 | 60,776 |
| 2024-10-01 | 236.53 | 240.15 | 233.65 | 236.05 | 230.99 | 180,322 |
| 2024-09-30 | 238.25 | 240.35 | 235.75 | 236.23 | 231.17 | 185,187 |
| 2024-09-27 | 242.00 | 243.95 | 237.35 | 240.40 | 235.25 | 103,229 |
| 2024-09-26 | 245.00 | 247.50 | 243.50 | 244.73 | 239.48 | 136,377 |
| 2024-09-25 | 237.60 | 242.20 | 237.60 | 241.30 | 236.13 | 586,287 |
| 2024-09-24 | 240.00 | 242.00 | 237.20 | 239.65 | 234.52 | 296,207 |
| 2024-09-23 | 234.00 | 239.50 | 233.05 | 238.23 | 233.12 | 145,384 |
| 2024-09-20 | 238.10 | 239.45 | 233.65 | 234.63 | 229.60 | 72,436 |
| 2024-09-19 | 233.00 | 238.40 | 229.20 | 237.93 | 232.83 | 235,322 |
| 2024-09-18 | 230.15 | 230.15 | 227.45 | 229.18 | 224.27 | 80,091 |
| 2024-09-17 | 228.88 | 230.90 | 227.65 | 230.23 | 225.29 | 599,077 |
| 2024-09-16 | 226.15 | 228.70 | 225.35 | 226.93 | 222.06 | 240,624 |
| 2024-09-13 | 227.90 | 227.90 | 224.25 | 227.38 | 222.51 | 52,012 |
| 2024-09-12 | 227.40 | 227.40 | 220.05 | 226.05 | 221.21 | 269,860 |
| 2024-09-11 | 222.80 | 222.80 | 217.85 | 219.65 | 214.95 | 347,004 |
| 2024-09-10 | 220.25 | 221.30 | 218.60 | 219.25 | 214.55 | 38,633 |
| 2024-09-09 | 220.10 | 220.60 | 216.75 | 219.05 | 214.36 | 36,917 |
| 2024-09-06 | 219.35 | 221.50 | 214.45 | 214.50 | 209.91 | 159,441 |
| 2024-09-05 | 223.45 | 224.85 | 219.90 | 220.93 | 216.19 | 245,891 |
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.