XETRA - Delayed Quote
EUR
Schneider Electric S.E. (SND.DE)
237.65
-10.15
(-4.10%)
At close: October 30 at 5:35:41 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
241.45
242.25
236.90
237.65
237.65
39,074
Oct 29, 2026
244.40
250.00
244.00
247.80
247.80
8,373
Oct 28, 2026
245.35
247.95
243.45
246.00
246.00
23,813
Oct 27, 2026
235.55
243.45
235.50
242.80
242.80
16,058
Oct 26, 2026
232.45
236.30
232.45
235.75
235.75
22,943
Oct 23, 2026
237.00
237.20
226.90
231.35
231.35
25,579
Oct 22, 2026
244.00
244.10
232.85
235.65
235.65
30,010
Oct 21, 2026
245.80
248.95
244.00
248.95
248.95
17,048
Oct 20, 2026
244.10
247.70
242.00
244.30
244.30
23,262
Oct 19, 2026
251.55
252.90
248.85
252.90
252.90
8,326
Oct 16, 2026
261.05
261.15
252.60
253.40
253.40
13,269
Oct 15, 2026
251.70
258.30
250.45
258.15
258.15
13,312
Oct 14, 2026
265.10
267.30
262.70
263.50
263.50
6,337
Oct 13, 2026
264.15
268.20
262.95
264.30
264.30
4,345
Oct 12, 2026
267.40
269.40
263.85
265.25
265.25
5,356
Oct 9, 2026
262.95
266.65
262.20
266.15
266.15
20,664
Oct 8, 2026
254.25
261.85
251.05
260.95
260.95
17,102
Oct 7, 2026
258.90
261.70
251.95
254.45
254.45
26,124
Oct 6, 2026
270.20
270.20
260.00
260.50
260.50
44,174
Oct 5, 2026
283.05
283.85
270.10
272.90
272.90
25,481
Oct 2, 2026
297.20
304.10
297.20
303.05
303.05
2,610
Oct 1, 2026
292.50
294.35
289.05
292.80
292.80
3,927
Sep 30, 2026
296.80
296.85
290.70
292.15
292.15
3,757
Sep 29, 2026
294.95
300.25
294.95
296.10
296.10
2,679
Sep 28, 2026
289.80
295.20
289.00
290.60
290.60
2,451
Sep 25, 2026
296.05
296.05
290.40
290.75
290.75
2,583
Sep 24, 2026
293.10
296.35
288.95
289.80
289.80
2,975
Sep 23, 2026
296.45
296.95
292.55
293.55
293.55
1,172
Sep 22, 2026
296.40
298.05
293.75
294.90
294.90
2,372
Sep 21, 2026
292.00
296.10
291.35
294.90
294.90
2,679
Sep 18, 2026
287.80
289.15
284.85
285.50
285.50
4,080
Sep 17, 2026
282.75
289.10
282.75
287.20
287.20
2,889
Sep 16, 2026
278.45
280.30
277.80
279.35
279.35
3,489
Sep 15, 2026
271.95
276.65
270.25
275.30
275.30
3,280
Sep 14, 2026
281.25
281.55
268.60
272.00
272.00
11,820
Sep 11, 2026
289.10
291.45
287.50
291.00
291.00
2,119
Sep 10, 2026
289.95
292.05
285.00
287.40
287.40
2,452
Sep 9, 2026
297.55
298.05
288.40
289.60
289.60
1,925
Sep 8, 2026
292.65
299.55
292.65
299.55
299.55
2,330
Sep 7, 2026
291.70
296.35
290.00
295.50
295.50
2,382
Sep 4, 2026
287.55
290.55
287.55
288.05
288.05
3,235
Sep 3, 2026
287.45
289.15
283.50
287.20
287.20
856
Sep 2, 2026
287.10
290.10
285.50
286.55
286.55
1,481
Sep 1, 2026
292.20
294.70
287.10
288.10
288.10
1,600
Aug 31, 2026
301.85
301.85
294.85
294.85
294.85
1,821
Aug 28, 2026
299.80
303.55
299.80
301.85
301.85
1,690
Aug 27, 2026
301.70
302.55
296.20
297.65
297.65
1,533
Aug 26, 2026
298.00
301.70
297.05
299.05
299.05
2,194
Aug 25, 2026
296.45
298.05
294.45
296.15
296.15
4,188
Aug 24, 2026
295.80
295.80
290.30
291.90
291.90
3,318
Aug 21, 2026
295.95
299.20
295.55
296.70
296.70
3,509
Aug 20, 2026
294.80
295.50
291.80
294.30
294.30
4,091
Aug 19, 2026
295.00
299.65
293.70
293.85
293.85
2,926
Aug 18, 2026
305.85
305.85
294.70
294.95
294.95
2,855
Aug 17, 2026
309.60
310.00
307.95
308.65
308.65
2,480
Aug 14, 2026
307.80
308.80
306.55
306.55
306.55
1,625
Aug 13, 2026
309.45
311.45
308.60
309.25
309.25
2,386
Aug 12, 2026
307.45
311.65
307.45
310.85
310.85
2,298
Aug 11, 2026
302.85
306.65
302.00
305.80
305.80
3,560
Aug 10, 2026
305.85
305.85
302.25
302.30
302.30
1,902
Aug 7, 2026
301.60
306.30
301.00
303.60
303.60
3,765
Aug 6, 2026
298.40
303.15
296.55
300.75
300.75
5,127
Aug 5, 2026
301.10
302.25
297.10
300.45
300.45
4,927
Aug 4, 2026
298.05
299.55
294.25
299.35
299.35
5,882
Aug 3, 2026
294.55
294.60
284.15
290.30
290.30
6,395
Jul 31, 2026
290.55
294.75
288.40
289.90
289.90
9,679
Jul 30, 2026
273.65
286.00
268.20
284.45
284.45
5,943
Jul 29, 2026
260.60
262.15
255.90
256.95
256.95
12,423
Jul 28, 2026
266.30
266.45
259.50
262.15
262.15
8,387
Jul 27, 2026
270.55
272.20
264.45
265.70
265.70
1,401
Jul 24, 2026
265.25
268.00
265.15
268.00
268.00
2,276
Jul 23, 2026
267.60
267.60
263.00
265.30
265.30
4,197
Jul 22, 2026
266.20
271.00
265.95
268.95
268.95
1,922
Jul 21, 2026
268.60
268.75
265.10
268.75
268.75
1,941
Jul 20, 2026
262.35
267.95
262.35
264.60
264.60
4,441
Jul 17, 2026
259.05
262.45
258.00
262.45
262.45
3,515
Jul 16, 2026
272.80
272.80
260.00
264.45
264.45
6,996
Jul 15, 2026
273.95
276.05
269.90
270.00
270.00
2,632
Jul 14, 2026
265.85
273.65
265.85
272.75
272.75
3,484
Jul 13, 2026
266.60
268.85
266.05
268.35
268.35
4,141
Jul 10, 2026
268.95
269.75
267.65
269.55
269.55
2,007
Jul 9, 2026
268.30
271.55
267.50
269.75
269.75
3,766
Jul 8, 2026
265.95
266.95
261.65
263.85
263.85
3,993
Jul 7, 2026
273.50
275.65
267.55
268.00
268.00
4,061
Jul 6, 2026
277.10
278.95
275.35
278.35
278.35
2,308
Jul 3, 2026
277.50
281.70
276.60
280.25
280.25
1,281
Jul 2, 2026
271.20
279.25
270.70
275.95
275.95
3,112
Jul 1, 2026
279.30
280.15
272.55
276.55
276.55
5,620
Jun 30, 2026
284.95
286.85
284.10
285.25
285.25
4,892
Jun 29, 2026
279.30
279.30
274.75
277.85
277.85
3,339
Jun 26, 2026
277.05
279.00
273.00
276.00
276.00
5,025
Jun 25, 2026
281.80
283.95
278.75
279.60
279.60
2,548
Jun 24, 2026
278.70
282.85
277.95
281.50
281.50
3,984
Jun 23, 2026
284.35
284.35
277.60
279.60
279.60
2,959
Jun 22, 2026
289.05
293.50
288.60
292.65
292.65
2,340
Jun 19, 2026
290.00
291.05
288.35
289.10
289.10
1,370
Jun 18, 2026
287.70
291.00
286.90
290.85
290.85
3,007
Jun 17, 2026
278.50
285.15
278.50
282.55
282.55
3,739
Jun 16, 2026
273.95
280.10
273.95
276.75
276.75
3,722
Jun 15, 2026
274.05
275.00
269.85
270.25
270.25
4,189
Jun 12, 2026
269.00
270.20
263.35
264.05
264.05
2,981
Jun 11, 2026
259.05
264.20
258.85
264.20
264.20
3,491
Jun 10, 2026
261.75
263.70
257.50
257.70
257.70
2,677
Jun 9, 2026
269.50
273.00
263.45
263.45
263.45
3,098
Jun 8, 2026
264.45
272.55
263.80
270.65
270.65
3,890
Jun 5, 2026
279.95
279.95
269.00
269.20
269.20
6,056
Jun 4, 2026
283.90
284.50
276.85
281.70
281.70
2,056
Jun 3, 2026
283.65
286.30
280.50
283.60
283.60
3,080
Jun 2, 2026
281.75
287.80
281.20
287.15
287.15
6,666
Jun 1, 2026
276.35
281.30
271.80
276.20
276.20
5,307
May 29, 2026
267.85
272.35
267.85
270.05
270.05
3,362
May 28, 2026
269.30
269.30
264.25
267.35
267.35
4,243
May 27, 2026
273.70
275.35
267.50
269.05
269.05
3,056
May 26, 2026
276.50
277.30
270.90
273.25
273.25
1,540
May 25, 2026
274.30
278.55
273.40
277.45
277.45
2,984
May 22, 2026
267.60
270.70
267.30
269.20
269.20
4,289
May 21, 2026
265.65
267.00
262.50
264.80
264.80
4,020
May 20, 2026
256.30
266.95
256.30
264.60
264.60
4,884
May 19, 2026
259.15
262.90
253.25
255.55
255.55
4,714
May 18, 2026
260.95
266.70
259.90
260.50
260.50
3,118
May 15, 2026
264.85
265.85
261.45
263.90
263.90
3,250
May 14, 2026
270.15
271.55
269.55
271.05
271.05
1,106
May 13, 2026
268.10
268.65
262.85
268.65
268.65
1,510
May 12, 2026
269.15
271.00
263.95
264.25
264.25
2,330
May 11, 2026
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
268.75
273.90
266.25
273.90
273.90
3,205
May 8, 2026
274.55
277.30
273.60
274.55
270.35
4,756
May 7, 2026
284.95
287.60
276.40
276.50
272.27
3,750
May 6, 2026
276.60
285.00
276.30
282.50
278.18
7,359
May 5, 2026
261.65
273.10
261.65
272.80
268.63
4,945
May 4, 2026
267.75
269.65
260.70
260.70
256.71
6,624
Apr 30, 2026
264.30
271.65
264.00
268.50
264.39
9,963
Apr 29, 2026
271.85
273.00
269.35
270.80
266.66
2,097
Apr 28, 2026
274.65
275.00
268.80
270.95
266.81
4,456
Apr 27, 2026
277.75
280.40
274.80
275.25
271.04
2,847
Apr 24, 2026
271.70
276.70
270.30
275.85
271.63
2,480
Apr 23, 2026
272.50
275.65
269.85
274.95
270.74
2,656
Apr 22, 2026
280.80
280.95
270.55
273.95
269.76
4,563
Apr 21, 2026
275.10
276.50
271.30
272.15
267.99
1,860
Apr 20, 2026
273.50
274.15
271.70
273.55
269.37
2,787
Apr 17, 2026
267.75
281.10
267.55
279.00
274.73
6,816
Apr 16, 2026
267.20
271.35
267.20
267.90
263.80
3,635
Apr 15, 2026
267.85
268.50
265.60
266.10
262.03
1,403
Apr 14, 2026
262.55
267.75
262.55
267.60
263.51
3,182
Apr 13, 2026
257.90
261.10
257.75
260.45
256.47
3,017
Apr 10, 2026
257.40
261.55
257.40
260.25
256.27
4,689
Apr 9, 2026
254.05
255.90
252.15
255.90
251.99
3,472
Apr 8, 2026
249.25
258.95
249.25
255.95
252.03
8,196
Apr 7, 2026
235.40
239.40
231.25
232.50
228.94
5,005
Apr 2, 2026
231.70
236.70
228.60
236.15
232.54
4,586
Apr 1, 2026
240.35
240.80
235.45
239.85
236.18
5,246
Mar 31, 2026
226.55
231.50
226.30
228.55
225.05
6,577
Mar 30, 2026
226.85
230.75
226.10
227.40
223.92
3,727
Mar 27, 2026
237.35
237.55
225.50
229.05
225.55
12,389
Mar 26, 2026
246.05
246.05
238.30
238.30
234.65
3,984
Mar 25, 2026
247.85
249.85
245.00
247.70
243.91
3,117
Mar 24, 2026
243.35
243.75
236.85
241.80
238.10
3,871
Mar 23, 2026
234.30
249.65
231.35
243.15
239.43
8,651
Mar 20, 2026
247.35
247.60
238.75
239.35
235.69
7,031
Mar 19, 2026
248.00
248.25
241.50
243.65
239.92
4,162
Mar 18, 2026
254.40
259.65
253.00
253.50
249.62
3,800
Mar 17, 2026
249.20
254.10
248.80
250.95
247.11
2,453
Mar 16, 2026
247.95
250.60
245.90
248.80
244.99
1,593
Mar 13, 2026
249.50
254.70
247.20
248.05
244.26
3,647
Mar 12, 2026
253.70
255.95
250.05
254.75
250.85
1,557
Mar 11, 2026
253.05
257.40
250.90
256.10
252.18
5,268
Mar 10, 2026
254.10
257.70
251.35
255.10
251.20
4,775
Mar 9, 2026
239.80
246.40
238.65
245.20
241.45
5,975
Mar 6, 2026
253.90
255.40
245.70
249.25
245.44
4,176
Mar 5, 2026
256.35
261.00
250.75
252.90
249.03
7,443
Mar 4, 2026
254.00
260.55
253.50
258.45
254.50
4,800
Mar 3, 2026
261.70
261.70
253.85
253.85
249.97
7,210
Mar 2, 2026
270.00
270.65
265.10
267.80
263.70
5,319
Feb 27, 2026
275.55
279.00
273.75
279.00
274.73
6,931
Feb 26, 2026
268.20
279.65
268.20
273.00
268.82
6,646
Feb 25, 2026
265.20
266.90
263.00
264.90
260.85
3,521
Feb 24, 2026
257.25
263.30
257.25
262.75
258.73
4,267
Feb 23, 2026
260.20
260.70
258.45
259.85
255.87
3,603
Feb 20, 2026
258.60
261.85
257.50
261.85
257.84
3,330
Feb 19, 2026
261.50
261.50
257.55
259.10
255.14
2,163
Feb 18, 2026
256.55
261.75
256.20
261.20
257.20
2,815
Feb 17, 2026
253.70
255.55
246.05
254.40
250.51
5,649
Feb 16, 2026
262.65
264.95
256.00
257.05
253.12
2,657
Feb 13, 2026
261.25
263.15
259.00
262.75
258.73
4,359
Feb 12, 2026
270.00
274.45
265.80
265.80
261.73
8,537
Feb 11, 2026
257.75
269.45
255.55
266.50
262.42
5,869
Feb 10, 2026
258.75
259.35
257.30
257.30
253.36
2,756
Feb 9, 2026
255.10
256.75
254.00
256.75
252.82
1,086
Feb 6, 2026
249.00
254.35
248.45
253.10
249.23
2,019
Feb 5, 2026
254.25
254.45
245.45
248.50
244.70
3,786
Feb 4, 2026
252.65
254.05
247.60
247.60
243.81
3,403
Feb 3, 2026
251.40
253.00
244.00
249.55
245.73
3,820
Feb 2, 2026
239.75
247.75
238.55
246.75
242.98
1,688
Jan 30, 2026
241.65
244.20
240.85
242.40
238.69
1,736
Jan 29, 2026
242.00
244.60
239.95
241.50
237.81
6,122
Jan 28, 2026
236.95
239.45
233.40
235.40
231.80
4,545
Jan 27, 2026
234.00
235.85
233.85
234.85
231.26
1,394
Jan 26, 2026
231.55
232.80
230.05
232.30
228.75
1,346
Jan 23, 2026
228.75
231.90
228.05
231.90
228.35
3,969
Jan 22, 2026
231.05
231.90
229.05
230.30
226.78
2,846
Jan 21, 2026
227.30
228.15
224.80
227.70
224.22
1,764
Jan 20, 2026
226.40
229.00
224.20
229.00
225.50
1,793
Jan 19, 2026
229.75
230.95
228.05
230.00
226.48
3,656
Jan 16, 2026
233.30
235.10
230.95
235.10
231.50
4,194
Jan 15, 2026
234.45
235.25
232.70
234.30
230.72
1,946
Jan 14, 2026
238.80
238.80
230.05
231.10
227.56
2,954
Jan 13, 2026
237.25
239.00
234.05
238.40
234.75
999
Jan 12, 2026
235.00
237.75
233.85
236.65
233.03
-
Jan 9, 2026
236.15
237.80
234.45
235.55
231.95
1,414
Jan 8, 2026
241.65
241.65
234.30
234.30
230.72
4,022
Jan 7, 2026
242.45
247.10
241.95
244.30
240.56
3,118
Jan 6, 2026
239.65
241.35
237.00
240.75
237.07
1,485
Jan 5, 2026
239.55
242.80
237.85
240.85
237.17
3,463
Jan 2, 2026
233.70
238.00
233.30
237.90
234.26
6,174
Dec 30, 2025
234.75
236.35
234.75
236.20
232.59
551
Dec 29, 2025
235.95
238.00
234.65
236.50
232.88
1,689
Dec 23, 2025
236.00
236.65
235.00
236.05
232.44
2,213
Dec 22, 2025
236.20
237.70
235.55
236.50
232.88
2,488
Dec 19, 2025
235.25
237.80
234.75
236.05
232.44
2,086
Dec 18, 2025
230.70
234.95
230.00
234.25
230.67
4,046
Dec 17, 2025
239.40
240.05
230.70
231.00
227.47
1,590
Dec 16, 2025
240.30
242.50
238.90
239.40
235.74
1,791
Dec 15, 2025
237.85
243.40
237.85
242.80
239.09
3,116
Dec 12, 2025
240.10
245.00
235.00
235.55
231.95
2,924
Dec 11, 2025
238.30
242.80
236.75
239.20
235.54
4,492
Dec 10, 2025
234.45
235.45
231.85
233.40
229.83
1,637
Dec 9, 2025
238.45
238.50
232.65
234.15
230.57
1,732
Dec 8, 2025
234.95
237.70
234.45
237.55
233.92
2,297
Dec 5, 2025
237.40
239.20
235.55
235.65
232.05
2,029
Dec 4, 2025
236.65
237.95
235.90
237.70
234.06
4,276
Dec 3, 2025
230.40
230.70
226.95
229.60
226.09
2,148
Dec 2, 2025
230.50
233.35
229.75
230.20
226.68
2,229
Dec 1, 2025
228.35
230.75
227.95
230.05
226.53
1,635
Nov 28, 2025
228.00
231.05
228.00
231.00
227.47
1,587
Nov 27, 2025
227.55
229.35
226.25
228.05
224.56
1,197
Nov 26, 2025
224.80
227.15
223.55
227.15
223.68
2,594
Nov 25, 2025
223.65
224.85
221.85
223.70
220.28
1,768
Nov 24, 2025
224.55
225.55
222.85
222.85
219.44
2,850
Nov 21, 2025
224.55
225.30
220.60
222.15
218.75
2,950
Nov 20, 2025
232.10
232.95
228.35
228.35
224.86
1,418
Nov 19, 2025
225.75
230.10
225.75
227.30
223.82
1,545
Nov 18, 2025
227.75
229.50
224.80
226.55
223.08
4,328
Nov 17, 2025
235.00
235.15
231.60
232.10
228.55
1,712
Nov 14, 2025
232.30
235.50
231.00
235.50
231.90
3,232
Nov 13, 2025
240.35
241.50
233.95
234.75
231.16
1,227
Nov 12, 2025
235.85
242.70
235.70
239.15
235.49
5,022
Nov 11, 2025
233.95
236.25
233.40
235.25
231.65
2,067
Nov 10, 2025
234.25
235.65
233.00
233.50
229.93
2,742
Nov 7, 2025
236.65
236.80
228.00
230.70
227.17
4,267
Nov 6, 2025
237.60
239.95
234.30
235.00
231.41
2,569
Nov 5, 2025
238.15
242.40
238.15
242.10
238.40
2,098
Nov 4, 2025
238.55
241.20
237.45
239.35
235.69
4,583
Nov 3, 2025
244.80
246.80
242.80
244.10
240.37
2,439
Oct 31, 2025
248.35
249.00
244.75
245.95
242.19
4,904
Oct 30, 2025
248.45
253.05
245.00
248.85
245.04
4,910
