Paris - Delayed Quote
EUR
Schneider Electric S.E. (SU.PA)
237.50
-10.10
(-4.08%)
At close: October 30 at 5:39:56 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
240.95
242.70
236.90
237.50
237.50
1,703,540
Oct 29, 2026
244.25
249.55
243.35
247.60
247.60
860,820
Oct 28, 2026
246.60
248.15
243.35
246.20
246.20
943,200
Oct 27, 2026
239.20
243.45
234.90
242.70
242.70
1,270,078
Oct 26, 2026
231.80
236.15
230.60
235.70
235.70
1,123,682
Oct 23, 2026
238.00
238.40
226.85
231.40
231.40
1,572,744
Oct 22, 2026
244.40
246.00
232.50
235.75
235.75
2,484,108
Oct 21, 2026
245.00
249.10
243.90
249.10
249.10
1,542,133
Oct 20, 2026
242.50
248.00
241.20
244.30
244.30
2,894,097
Oct 19, 2026
251.15
252.60
248.80
252.60
252.60
980,200
Oct 16, 2026
263.15
264.20
251.95
253.30
253.30
1,645,204
Oct 15, 2026
251.20
258.75
250.00
258.00
258.00
1,502,410
Oct 14, 2026
266.30
267.55
262.55
264.40
264.40
941,553
Oct 13, 2026
263.20
268.30
262.75
264.40
264.40
846,685
Oct 12, 2026
266.40
269.55
263.55
265.35
265.35
781,123
Oct 9, 2026
264.35
266.90
262.20
266.40
266.40
1,286,478
Oct 8, 2026
253.00
262.05
250.70
261.10
261.10
1,598,742
Oct 7, 2026
258.05
261.90
251.65
254.55
254.55
2,344,604
Oct 6, 2026
269.60
270.85
259.90
260.50
260.50
2,560,808
Oct 5, 2026
280.00
284.20
270.30
272.80
272.80
2,584,873
Oct 2, 2026
296.45
304.85
295.85
303.00
303.00
757,409
Oct 1, 2026
290.00
294.75
289.05
292.60
292.60
707,668
Sep 30, 2026
296.15
297.20
290.50
292.00
292.00
843,313
Sep 29, 2026
294.50
300.45
293.70
296.35
296.35
699,546
Sep 28, 2026
289.80
295.25
288.35
290.50
290.50
447,627
Sep 25, 2026
294.80
297.30
290.00
291.00
291.00
622,788
Sep 24, 2026
290.80
296.75
288.80
289.80
289.80
798,472
Sep 23, 2026
296.65
297.65
292.30
293.35
293.35
496,035
Sep 22, 2026
295.10
298.25
293.65
295.00
295.00
552,323
Sep 21, 2026
290.85
296.35
290.10
295.00
295.00
706,198
Sep 18, 2026
287.80
289.30
284.80
285.75
285.75
2,464,516
Sep 17, 2026
282.00
289.45
281.20
287.10
287.10
852,452
Sep 16, 2026
277.60
280.55
276.65
279.40
279.40
669,103
Sep 15, 2026
271.65
276.65
270.15
275.30
275.30
612,939
Sep 14, 2026
278.85
281.50
268.50
272.05
272.05
1,593,283
Sep 11, 2026
290.00
292.20
287.00
291.10
291.10
565,832
Sep 10, 2026
291.15
292.70
284.95
287.40
287.40
656,398
Sep 9, 2026
298.05
298.90
288.20
289.70
289.70
761,010
Sep 8, 2026
290.90
299.60
290.85
299.60
299.60
635,179
Sep 7, 2026
290.00
296.55
289.90
295.50
295.50
479,539
Sep 4, 2026
288.35
291.00
286.35
288.00
288.00
462,863
Sep 3, 2026
285.50
289.45
283.25
287.35
287.35
510,997
Sep 2, 2026
287.20
290.20
285.50
286.75
286.75
603,168
Sep 1, 2026
292.70
294.95
287.10
288.20
288.20
790,066
Aug 31, 2026
301.35
301.90
294.60
294.60
294.60
1,216,224
Aug 28, 2026
298.00
303.80
298.00
301.75
301.75
658,116
Aug 27, 2026
300.40
302.90
296.23
297.55
297.55
654,193
Aug 26, 2026
297.00
301.90
296.75
299.20
299.20
572,450
Aug 25, 2026
294.65
298.55
294.10
296.25
296.25
533,996
Aug 24, 2026
295.85
296.70
290.20
291.80
291.80
533,646
Aug 21, 2026
294.40
299.30
294.20
296.80
296.80
522,616
Aug 20, 2026
294.80
295.90
291.35
294.30
294.30
557,235
Aug 19, 2026
295.30
299.85
292.60
294.00
294.00
716,961
Aug 18, 2026
305.15
306.60
294.30
295.10
295.10
907,529
Aug 17, 2026
307.50
310.30
307.15
308.75
308.75
480,569
Aug 14, 2026
308.60
309.00
306.40
306.40
306.40
528,878
Aug 13, 2026
312.00
312.30
308.80
309.25
309.25
637,010
Aug 12, 2026
305.00
311.80
304.85
311.00
311.00
902,332
Aug 11, 2026
301.65
306.80
301.00
305.75
305.75
572,738
Aug 10, 2026
303.70
306.25
302.20
302.25
302.25
470,425
Aug 7, 2026
300.00
306.25
299.40
303.70
303.70
786,357
Aug 6, 2026
300.60
303.35
296.10
300.60
300.60
846,621
Aug 5, 2026
301.70
303.50
297.00
300.40
300.40
1,047,502
Aug 4, 2026
295.15
299.55
294.30
299.25
299.25
884,058
Aug 3, 2026
291.30
294.70
283.90
290.10
290.10
788,360
Jul 31, 2026
286.65
294.85
286.65
289.60
289.60
1,387,571
Jul 30, 2026
270.25
286.10
267.30
284.60
284.60
1,542,421
Jul 29, 2026
259.00
262.55
255.70
256.80
256.80
1,155,672
Jul 28, 2026
264.30
266.75
259.40
262.00
262.00
1,100,642
Jul 27, 2026
271.10
272.25
264.15
265.60
265.60
826,050
Jul 24, 2026
265.45
268.30
264.50
268.05
268.05
508,410
Jul 23, 2026
268.15
268.50
262.70
265.40
265.40
792,355
Jul 22, 2026
265.00
271.10
264.70
269.00
269.00
760,763
Jul 21, 2026
266.95
269.45
265.10
268.80
268.80
731,513
Jul 20, 2026
261.90
268.15
261.60
264.70
264.70
761,144
Jul 17, 2026
258.55
262.45
257.15
262.45
262.45
999,536
Jul 16, 2026
273.75
274.80
260.00
264.35
264.35
687,365
Jul 15, 2026
273.50
276.30
269.65
270.15
270.15
671,054
Jul 14, 2026
264.75
273.90
263.85
273.10
273.10
898,158
Jul 13, 2026
264.25
268.85
264.10
268.55
268.55
500,069
Jul 10, 2026
267.55
269.90
266.10
269.65
269.65
643,592
Jul 9, 2026
269.95
271.70
267.45
270.00
270.00
725,484
Jul 8, 2026
267.95
267.95
261.45
263.80
263.80
1,244,070
Jul 7, 2026
275.95
276.05
267.35
268.00
268.00
850,313
Jul 6, 2026
278.15
279.25
275.10
278.35
278.35
459,935
Jul 3, 2026
275.35
281.70
274.65
280.10
280.10
621,910
Jul 2, 2026
272.00
279.20
270.60
275.90
275.90
702,616
Jul 1, 2026
281.15
281.45
272.60
276.65
276.65
966,354
Jun 30, 2026
282.30
287.70
282.05
285.40
285.40
920,695
Jun 29, 2026
278.75
279.35
274.40
278.10
278.10
772,141
Jun 26, 2026
277.60
279.85
272.55
276.05
276.05
1,167,137
Jun 25, 2026
282.00
284.30
278.85
279.55
279.55
758,349
Jun 24, 2026
280.10
282.85
277.90
280.50
280.50
771,112
Jun 23, 2026
284.90
285.60
277.30
279.50
279.50
924,999
Jun 22, 2026
289.60
293.70
288.30
292.75
292.75
1,055,527
Jun 19, 2026
288.95
291.85
287.55
289.25
289.25
2,184,702
Jun 18, 2026
287.35
291.65
286.15
291.00
291.00
1,970,605
Jun 17, 2026
277.05
286.00
276.95
282.75
282.75
1,190,354
Jun 16, 2026
273.25
280.35
273.25
276.95
276.95
910,512
Jun 15, 2026
272.40
275.05
269.45
270.15
270.15
889,196
Jun 12, 2026
270.95
271.20
263.30
265.30
265.30
990,380
Jun 11, 2026
259.85
264.55
257.95
264.30
264.30
1,035,647
Jun 10, 2026
263.00
264.10
257.40
257.70
257.70
1,198,926
Jun 9, 2026
269.40
273.77
263.45
263.45
263.45
986,497
Jun 8, 2026
262.70
272.55
262.00
270.50
270.50
782,008
Jun 5, 2026
281.20
281.30
268.55
269.05
269.05
1,084,866
Jun 4, 2026
282.45
285.65
276.50
281.85
281.85
1,151,827
Jun 3, 2026
285.10
286.70
280.30
283.45
283.45
945,788
Jun 2, 2026
279.95
288.05
279.25
287.15
287.15
1,272,460
Jun 1, 2026
275.50
281.45
271.35
276.20
276.20
1,285,833
May 29, 2026
267.90
273.10
267.40
269.95
269.95
1,559,250
May 28, 2026
268.95
269.70
264.45
267.25
267.25
1,011,683
May 27, 2026
274.15
275.80
266.90
268.95
268.95
739,526
May 26, 2026
277.50
278.15
270.50
273.20
273.20
578,684
May 25, 2026
274.00
278.55
273.20
277.30
277.30
567,270
May 22, 2026
267.50
271.85
267.15
269.05
269.05
813,317
May 21, 2026
265.75
267.55
261.60
264.60
264.60
691,479
May 20, 2026
255.80
267.92
255.40
264.60
264.60
839,640
May 19, 2026
258.70
263.55
253.05
255.80
255.80
814,796
May 18, 2026
260.65
266.90
259.70
260.95
260.95
701,686
May 15, 2026
265.20
267.15
261.10
263.75
263.75
916,040
May 14, 2026
270.00
271.70
268.90
270.95
270.95
591,332
May 13, 2026
270.00
270.00
262.70
268.40
268.40
885,953
May 12, 2026
269.15
271.55
263.95
265.30
265.30
891,973
May 11, 2026
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
270.00
274.65
265.95
274.65
274.65
1,072,580
May 8, 2026
273.70
277.40
272.60
272.60
268.40
1,008,723
May 7, 2026
285.00
287.90
275.20
275.20
270.96
1,103,402
May 6, 2026
277.90
285.10
275.45
282.70
278.34
1,238,946
May 5, 2026
262.50
273.10
261.70
272.95
268.74
908,553
May 4, 2026
269.00
270.00
260.55
260.55
256.54
1,470,187
Apr 30, 2026
262.10
272.40
261.05
268.60
264.46
1,608,611
Apr 29, 2026
270.70
273.10
269.05
271.55
267.37
670,897
Apr 28, 2026
273.95
275.65
268.30
270.80
266.63
835,102
Apr 27, 2026
276.45
280.80
274.20
275.10
270.86
575,684
Apr 24, 2026
271.90
276.65
269.35
276.00
271.75
710,066
Apr 23, 2026
271.60
275.85
269.50
274.85
270.62
759,848
Apr 22, 2026
279.35
281.50
270.35
273.90
269.68
1,065,742
Apr 21, 2026
275.25
276.65
271.10
272.10
267.91
806,412
Apr 20, 2026
273.10
274.70
271.30
273.60
269.38
923,726
Apr 17, 2026
267.75
281.50
267.00
278.65
274.36
1,433,773
Apr 16, 2026
268.00
271.45
266.85
267.75
263.62
739,185
Apr 15, 2026
266.95
268.95
265.45
266.20
262.10
628,977
Apr 14, 2026
261.50
268.25
261.50
267.55
263.43
1,122,601
Apr 13, 2026
258.80
261.30
256.55
260.30
256.29
703,179
Apr 10, 2026
258.50
262.10
256.10
260.20
256.19
968,966
Apr 9, 2026
253.60
256.10
251.95
256.10
252.15
1,142,068
Apr 8, 2026
251.90
259.15
247.60
255.95
252.01
1,727,840
Apr 7, 2026
236.55
239.55
231.07
233.25
229.66
807,900
Apr 2, 2026
232.70
237.35
228.40
236.15
232.51
1,125,309
Apr 1, 2026
238.30
241.10
234.65
239.95
236.25
1,144,729
Mar 31, 2026
225.80
231.65
225.30
229.10
225.57
1,344,619
Mar 30, 2026
227.65
232.00
226.05
227.55
224.04
1,076,996
Mar 27, 2026
238.00
238.20
225.35
229.20
225.67
1,435,412
Mar 26, 2026
246.20
246.65
237.95
238.20
234.53
931,444
Mar 25, 2026
248.00
250.25
244.45
247.95
244.13
1,034,901
Mar 24, 2026
242.55
243.85
236.40
241.80
238.07
781,302
Mar 23, 2026
234.50
249.80
230.90
243.30
239.55
1,397,278
Mar 20, 2026
247.00
247.90
237.15
237.15
233.50
2,560,127
Mar 19, 2026
247.55
248.85
240.90
243.40
239.65
1,474,290
Mar 18, 2026
254.40
259.95
252.55
253.35
249.45
1,666,525
Mar 17, 2026
248.20
254.35
247.90
250.85
246.99
699,363
Mar 16, 2026
248.60
250.80
245.70
248.85
245.02
510,025
Mar 13, 2026
250.00
254.95
247.25
248.00
244.18
635,002
Mar 12, 2026
255.80
256.25
249.75
254.75
250.83
832,226
Mar 11, 2026
252.70
257.80
250.65
256.10
252.15
899,556
Mar 10, 2026
256.00
257.90
251.35
255.05
251.12
1,027,564
Mar 9, 2026
238.40
246.35
236.00
245.15
241.37
1,074,039
Mar 6, 2026
254.50
255.60
245.45
249.35
245.51
1,149,275
Mar 5, 2026
257.35
261.65
250.50
252.80
248.91
989,541
Mar 4, 2026
254.20
260.60
253.30
258.05
254.07
983,758
Mar 3, 2026
262.40
263.25
253.55
253.55
249.64
1,248,776
Mar 2, 2026
270.55
271.25
265.00
267.75
263.62
1,148,709
Feb 27, 2026
273.45
278.25
272.85
276.70
272.44
1,421,280
Feb 26, 2026
268.50
280.05
267.85
272.90
268.70
1,222,594
Feb 25, 2026
265.00
267.10
263.00
264.95
260.87
941,135
Feb 24, 2026
259.10
263.50
257.25
262.55
258.50
695,622
Feb 23, 2026
259.50
260.95
258.35
259.75
255.75
563,721
Feb 20, 2026
260.40
262.95
257.40
261.90
257.86
774,669
Feb 19, 2026
262.65
262.95
257.15
259.35
255.35
626,846
Feb 18, 2026
255.55
261.95
255.00
261.20
257.18
836,437
Feb 17, 2026
253.45
255.75
245.80
254.35
250.43
1,157,645
Feb 16, 2026
264.35
264.80
256.05
257.00
253.04
736,591
Feb 13, 2026
262.50
263.45
258.55
262.90
258.85
1,062,548
Feb 12, 2026
269.00
274.65
265.40
265.40
261.31
1,057,860
Feb 11, 2026
257.40
269.70
255.05
266.35
262.25
1,335,617
Feb 10, 2026
260.00
260.00
257.00
257.35
253.38
651,912
Feb 9, 2026
255.50
256.90
253.70
256.85
252.89
696,559
Feb 6, 2026
249.75
254.50
248.25
252.90
249.00
728,318
Feb 5, 2026
248.20
254.45
245.25
248.35
244.52
868,000
Feb 4, 2026
252.90
254.30
247.40
247.40
243.59
1,405,927
Feb 3, 2026
251.10
253.00
243.75
249.65
245.80
1,517,221
Feb 2, 2026
237.80
248.00
237.65
246.60
242.80
693,742
Jan 30, 2026
239.85
244.45
239.75
242.30
238.57
1,071,016
Jan 29, 2026
242.00
244.95
239.65
241.40
237.68
1,284,182
Jan 28, 2026
235.95
240.05
233.10
235.35
231.72
776,355
Jan 27, 2026
232.60
235.75
232.20
234.95
231.33
748,217
Jan 26, 2026
231.90
232.95
229.90
232.30
228.72
606,468
Jan 23, 2026
228.75
231.85
227.90
231.85
228.28
655,348
Jan 22, 2026
230.45
232.05
228.90
230.45
226.90
883,278
Jan 21, 2026
228.20
228.65
224.00
227.65
224.14
713,825
Jan 20, 2026
226.00
229.00
223.75
229.00
225.47
809,213
Jan 19, 2026
229.00
230.95
227.35
230.10
226.55
936,553
Jan 16, 2026
233.80
235.15
230.90
235.15
231.53
1,320,563
Jan 15, 2026
233.30
235.60
232.40
234.20
230.59
964,154
Jan 14, 2026
238.20
239.35
231.00
231.00
227.44
1,094,426
Jan 13, 2026
238.00
239.65
235.50
238.45
234.78
619,579
Jan 12, 2026
234.50
237.90
233.35
236.80
233.15
506,905
Jan 9, 2026
234.90
237.95
234.30
235.45
231.82
600,572
Jan 8, 2026
241.20
242.45
233.95
234.40
230.79
777,465
Jan 7, 2026
241.95
247.30
241.60
244.45
240.68
775,557
Jan 6, 2026
241.65
241.75
236.75
240.65
236.94
836,256
Jan 5, 2026
238.80
243.70
237.55
240.95
237.24
879,016
Jan 2, 2026
234.10
237.80
233.15
237.05
233.40
823,044
Dec 31, 2025
235.45
235.90
233.90
234.90
231.28
298,608
Dec 30, 2025
234.60
236.75
234.50
235.95
232.31
614,780
Dec 29, 2025
236.20
238.05
234.55
236.30
232.66
629,634
Dec 24, 2025
235.00
235.65
234.15
235.25
231.63
117,687
Dec 23, 2025
235.40
236.90
234.75
235.95
232.31
497,753
Dec 22, 2025
235.55
238.10
235.20
236.55
232.91
515,239
Dec 19, 2025
234.85
238.00
234.10
235.85
232.22
1,356,171
Dec 18, 2025
229.95
234.75
229.70
234.15
230.54
1,135,590
Dec 17, 2025
240.00
240.05
230.80
231.00
227.44
1,018,812
Dec 16, 2025
240.00
242.40
238.85
239.25
235.56
728,994
Dec 15, 2025
237.50
243.60
236.25
242.70
238.96
908,055
Dec 12, 2025
240.85
244.90
234.75
235.40
231.77
946,049
Dec 11, 2025
239.15
243.75
236.15
239.15
235.47
1,034,001
Dec 10, 2025
233.60
236.45
231.75
233.50
229.90
655,682
Dec 9, 2025
237.75
238.60
232.30
234.25
230.64
663,692
Dec 8, 2025
235.50
237.95
234.50
237.60
233.94
458,028
Dec 5, 2025
238.65
239.20
235.50
235.50
231.87
602,365
Dec 4, 2025
237.05
238.20
234.40
237.55
233.89
880,116
Dec 3, 2025
230.40
231.00
226.85
229.50
225.96
618,102
Dec 2, 2025
230.30
233.35
229.40
230.25
226.70
768,789
Dec 1, 2025
229.50
231.25
227.95
229.95
226.41
737,516
Nov 28, 2025
227.90
231.00
227.80
231.00
227.44
807,201
Nov 27, 2025
227.45
229.35
226.05
228.20
224.68
438,443
Nov 26, 2025
225.30
227.30
223.50
227.30
223.80
772,474
Nov 25, 2025
223.50
225.30
221.25
223.75
220.30
913,395
Nov 24, 2025
225.25
225.70
222.80
222.80
219.37
1,668,430
Nov 21, 2025
223.50
225.70
220.40
222.30
218.87
1,176,368
Nov 20, 2025
231.90
233.65
228.40
228.40
224.88
960,711
Nov 19, 2025
225.55
230.10
225.00
227.20
223.70
687,154
Nov 18, 2025
227.25
229.50
224.25
226.55
223.06
1,158,475
Nov 17, 2025
234.30
235.40
231.50
232.00
228.43
685,097
Nov 14, 2025
232.25
235.65
230.50
235.65
232.02
881,229
Nov 13, 2025
239.20
241.65
234.10
234.65
231.03
794,214
Nov 12, 2025
236.10
243.00
235.60
239.10
235.42
1,009,137
Nov 11, 2025
233.25
236.60
233.25
235.10
231.48
671,595
Nov 10, 2025
235.25
235.80
232.95
233.45
229.85
918,364
Nov 7, 2025
235.55
236.80
227.85
230.85
227.29
891,876
Nov 6, 2025
236.95
241.05
234.10
235.15
231.53
1,056,801
Nov 5, 2025
238.10
242.45
237.70
242.25
238.52
764,528
Nov 4, 2025
239.95
241.45
233.45
239.25
235.56
950,996
Nov 3, 2025
246.00
246.95
242.65
244.35
240.59
713,093
Oct 31, 2025
245.50
249.45
244.50
246.10
242.31
696,523
Oct 30, 2025
249.35
253.55
244.50
249.00
245.16
1,177,091
