Schneider Electric SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	243.03	243.03	232.98	234.73	234.73	26,734
2026-10-21	245.98	247.78	244.28	247.65	247.65	4,053
2026-10-20	243.00	245.67	242.50	243.38	243.38	1,870
2026-10-19	249.95	252.40	249.28	252.40	252.40	4,396
2026-10-16	261.45	261.45	252.50	253.58	253.58	80,113
2026-10-15	251.20	259.65	250.35	254.18	254.18	613,413
2026-10-14	266.00	267.15	262.50	263.18	263.18	271,145
2026-10-13	263.20	268.25	262.85	267.55	267.55	61,486
2026-10-12	266.10	271.55	263.60	265.35	265.35	48,462
2026-10-09	264.35	266.90	258.05	266.43	266.43	377,410
2026-10-08	253.15	261.95	250.70	260.48	260.48	2,077,482
2026-10-07	256.83	285.05	251.65	251.80	251.80	1,420,095
2026-10-06	269.73	270.70	259.90	260.50	260.50	444,210
2026-10-05	282.68	284.15	270.30	277.86	277.86	182,520
2026-10-02	296.40	304.85	295.80	301.98	301.98	82,923
2026-10-01	290.00	294.90	289.00	292.38	292.38	410,388
2026-09-30	296.15	297.35	290.50	291.20	291.20	231,885
2026-09-29	294.53	300.35	290.50	296.05	296.05	97,847
2026-09-28	289.73	295.15	288.45	293.92	293.92	829,635
2026-09-25	295.00	297.40	290.07	290.83	290.83	56,415
2026-09-24	290.78	296.85	288.85	289.60	289.60	315,863
2026-09-23	296.05	302.50	292.40	292.88	292.88	32,951
2026-09-22	295.10	298.15	293.75	295.94	295.94	945,141

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.