Schneider Electric S.E. ( SU.PA) - Price History
Monthly price history for SU.PA (Schneider Electric S.E.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €265.30 | €265.30 |
| May 2026 | €269.95 | €269.95 |
| April 2026 | €264.46 | €268.60 |
| March 2026 | €225.57 | €229.10 |
| February 2026 | €272.44 | €276.70 |
| January 2026 | €238.57 | €242.30 |
| December 2025 | €231.28 | €234.90 |
| November 2025 | €227.44 | €231 |
| October 2025 | €242.31 | €246.10 |
| September 2025 | €233.94 | €237.60 |
| August 2025 | €206.81 | €210.05 |
| July 2025 | €224.73 | €228.25 |
| June 2025 | €222.32 | €225.80 |
| May 2025 | €217.94 | €221.35 |
| April 2025 | €197.51 | €204.20 |
| March 2025 | €203.84 | €210.75 |
| February 2025 | €226.28 | €233.95 |
| January 2025 | €237.31 | €245.35 |
| December 2024 | €233 | €240.90 |
| November 2024 | €235.52 | €243.50 |
| October 2024 | €229.42 | €237.20 |
| September 2024 | €228.46 | €236.20 |
| August 2024 | €222.17 | €229.70 |
| July 2024 | €215.54 | €222.85 |
| June 2024 | €216.95 | €224.30 |
| May 2024 | €219.99 | €227.45 |
| April 2024 | €204.98 | €215.10 |
| March 2024 | €199.79 | €209.65 |
| February 2024 | €199.94 | €209.80 |
| January 2024 | €174.30 | €182.90 |
| December 2023 | €173.23 | €181.78 |
| November 2023 | €160.69 | €168.62 |
| October 2023 | €138.16 | €144.98 |
| September 2023 | €149.60 | €156.98 |
| August 2023 | €151.12 | €158.58 |
| July 2023 | €154.42 | €162.04 |
| June 2023 | €158.63 | €166.46 |
| May 2023 | €153.75 | €161.34 |
| April 2023 | €147.42 | €157.82 |
| March 2023 | €143.55 | €153.68 |
| February 2023 | €142.09 | €152.12 |
| January 2023 | €138.54 | €148.32 |
| December 2022 | €122.10 | €130.72 |
| November 2022 | €129.76 | €138.92 |
| October 2022 | €119.80 | €128.26 |
| September 2022 | €109.23 | €116.94 |
| August 2022 | €110.95 | €118.78 |
| July 2022 | €125.67 | €134.54 |
| June 2022 | €105.46 | €112.90 |
| May 2022 | €120.53 | €129.04 |
| April 2022 | €125.70 | €137.70 |
| March 2022 | €138.90 | €152.16 |
| February 2022 | €127.60 | €139.78 |
| January 2022 | €136.34 | €149.36 |
| December 2021 | €157.43 | €172.46 |
| November 2021 | €142.60 | €156.22 |
| October 2021 | €135.92 | €148.90 |
| September 2021 | €131.36 | €143.90 |
| August 2021 | €138.11 | €151.30 |
| July 2021 | €128.98 | €141.30 |
| June 2021 | €121.12 | €132.68 |
| May 2021 | €118.12 | €129.40 |
| April 2021 | €119.09 | €133.02 |
| March 2021 | €116.61 | €130.25 |
| February 2021 | €109.98 | €122.85 |
| January 2021 | €108.28 | €120.95 |
| December 2020 | €105.91 | €118.30 |
| November 2020 | €104.43 | €116.65 |
| October 2020 | €93.29 | €104.20 |
| September 2020 | €94.94 | €106.05 |
| August 2020 | €92.88 | €103.75 |
| July 2020 | €87.95 | €98.24 |
| June 2020 | €88.52 | €98.88 |
| May 2020 | €79.89 | €89.24 |
| April 2020 | €72.35 | €83.46 |
| March 2020 | €68.12 | €78.58 |
| February 2020 | €78.46 | €90.50 |
| January 2020 | €78.47 | €90.52 |
| December 2019 | €79.32 | €91.50 |
| November 2019 | €75.94 | €87.60 |
| October 2019 | €72.18 | €83.26 |
| September 2019 | €69.79 | €80.50 |
| August 2019 | €66.02 | €76.16 |
| July 2019 | €67.69 | €78.08 |
| June 2019 | €69.14 | €79.76 |
| May 2019 | €61.38 | €70.80 |
| April 2019 | €65.42 | €75.46 |
| March 2019 | €58.78 | €69.94 |
| February 2019 | €57.50 | €68.42 |
| January 2019 | €52.17 | €62.08 |
| December 2018 | €50.19 | €59.72 |
| November 2018 | €54.02 | €64.28 |
| October 2018 | €53.75 | €63.96 |
| September 2018 | €58.24 | €69.30 |
| August 2018 | €59.03 | €70.24 |
| July 2018 | €57.85 | €68.84 |
| June 2018 | €60.02 | €71.42 |
| May 2018 | €62 | €73.78 |
| April 2018 | €61.37 | €75.28 |
| March 2018 | €58.15 | €71.34 |
| February 2018 | €58.35 | €71.58 |
| January 2018 | €61.53 | €75.48 |
| December 2017 | €57.76 | €70.86 |
| November 2017 | €58.86 | €72.21 |
| October 2017 | €61.50 | €75.45 |
| September 2017 | €60.02 | €73.63 |
| August 2017 | €55.21 | €67.73 |
| July 2017 | €54.09 | €66.35 |
| June 2017 | €54.84 | €67.27 |
| May 2017 | €55.89 | €68.56 |
| April 2017 | €57.48 | €72.50 |
| March 2017 | €54.41 | €68.63 |
| February 2017 | €50.66 | €63.89 |
| January 2017 | €52.50 | €66.22 |
| December 2016 | €52.42 | €66.11 |
| November 2016 | €49.81 | €62.82 |
| October 2016 | €48.48 | €61.14 |
| September 2016 | €49.20 | €62.06 |
| August 2016 | €48.44 | €61.09 |
| July 2016 | €46.40 | €58.52 |
| June 2016 | €42.07 | €53.06 |
| May 2016 | €46.07 | €58.11 |
| April 2016 | €43.42 | €56.84 |
| March 2016 | €42.43 | €55.54 |
| February 2016 | €41.84 | €54.77 |
| January 2016 | €37.52 | €49.11 |
| December 2015 | €40.15 | €52.56 |
| November 2015 | €45.84 | €60 |
| October 2015 | €42.08 | €55.08 |
| September 2015 | €38.21 | €50.01 |
| August 2015 | €43.04 | €56.33 |
| July 2015 | €48.58 | €63.59 |
| June 2015 | €47.31 | €61.93 |
| May 2015 | €52.55 | €68.78 |
| April 2015 | €51.06 | €66.84 |
| March 2015 | €53.69 | €72.35 |
| February 2015 | €53.41 | €71.98 |
| January 2015 | €49.72 | €67 |
| December 2014 | €44.98 | €60.61 |
| November 2014 | €48.68 | €65.60 |
| October 2014 | €46.66 | €62.88 |
| September 2014 | €45.12 | €60.80 |
| August 2014 | €47.73 | €64.32 |
| July 2014 | €46.91 | €63.22 |
| June 2014 | €51.02 | €68.75 |
| May 2014 | €51.26 | €69.08 |
| April 2014 | €48.78 | €67.55 |
| March 2014 | €46.47 | €64.35 |
| February 2014 | €46.76 | €64.75 |
| January 2014 | €43.25 | €59.89 |
| December 2013 | €45.78 | €63.40 |
| November 2013 | €45 | €62.31 |
| October 2013 | €44.81 | €62.05 |
| September 2013 | €45.14 | €62.51 |
| August 2013 | €41.81 | €57.90 |
| July 2013 | €43.19 | €59.81 |
| June 2013 | €40.24 | €55.73 |
| May 2013 | €44.30 | €61.34 |
| April 2013 | €40.44 | €57.90 |
| March 2013 | €39.81 | €57 |
| February 2013 | €41.15 | €58.92 |
| January 2013 | €39.18 | €56.10 |
| December 2012 | €38.29 | €54.83 |
| November 2012 | €37.74 | €54.04 |
| October 2012 | €33.69 | €48.24 |
| September 2012 | €32.16 | €46.06 |
| August 2012 | €35.06 | €50.21 |
| July 2012 | €32.15 | €46.03 |
| June 2012 | €30.54 | €43.73 |
| May 2012 | €30.08 | €43.07 |
| April 2012 | €31.19 | €46.41 |
| March 2012 | €32.93 | €48.99 |
| February 2012 | €34.28 | €51.01 |
| January 2012 | €31.91 | €47.48 |
| December 2011 | €27.34 | €40.68 |
| November 2011 | €28.23 | €42 |
| October 2011 | €28.67 | €42.65 |
| September 2011 | €27.27 | €40.57 |
| August 2011 | €31.29 | €93.10 |
| July 2011 | €33.99 | €101.15 |
| June 2011 | €38.71 | €115.20 |
| May 2011 | €38.51 | €114.60 |
| April 2011 | €40.09 | €119.30 |
| March 2011 | €39.46 | €120.60 |
| February 2011 | €39.23 | €119.90 |
| January 2011 | €37.27 | €113.90 |
| December 2010 | €36.64 | €112 |
| November 2010 | €35.38 | €108.15 |
| October 2010 | €33.37 | €102 |
| September 2010 | €30.43 | €93.01 |
| August 2010 | €27.38 | €83.69 |
| July 2010 | €28.96 | €88.50 |
| June 2010 | €27.37 | €83.64 |
| May 2010 | €26.83 | €81.99 |
| April 2010 | €27.44 | €85.93 |
| March 2010 | €27.73 | €86.84 |
| February 2010 | €25.05 | €78.43 |
| January 2010 | €23.96 | €75.03 |
| December 2009 | €26.12 | €81.78 |
| November 2009 | €23.28 | €72.89 |
| October 2009 | €22.68 | €71.01 |
| September 2009 | €22.12 | €69.26 |
| August 2009 | €20.54 | €64.30 |
| July 2009 | €20.36 | €63.74 |
| June 2009 | €17.34 | €54.30 |
| May 2009 | €16.74 | €52.42 |
| April 2009 | €17.34 | €57.91 |
| March 2009 | €15.01 | €50.11 |
| February 2009 | €14.32 | €47.80 |
| January 2009 | €14.90 | €49.76 |
| December 2008 | €15.88 | €53 |
| November 2008 | €14.80 | €49.43 |
| October 2008 | €13.99 | €46.70 |
| September 2008 | €18.04 | €60.24 |
| August 2008 | €20.64 | €68.90 |
| July 2008 | €21.39 | €71.42 |
| June 2008 | €20.55 | €68.61 |
| May 2008 | €24.18 | €80.74 |
| April 2008 | €23.55 | €78.61 |
| March 2008 | €23.56 | €81.96 |
| February 2008 | €21.76 | €75.72 |
| January 2008 | €22.17 | €77.12 |
| December 2007 | €26.64 | €92.68 |
| November 2007 | €27.42 | €95.38 |
| October 2007 | €27.32 | €95.05 |
| September 2007 | €25.47 | €88.60 |
| August 2007 | €28.03 | €97.50 |
| July 2007 | €28.50 | €99.14 |
| June 2007 | €29.93 | €104.13 |
| May 2007 | €30.84 | €107.29 |
| April 2007 | €29.03 | €104.07 |
| March 2007 | €26.51 | €95.03 |
| February 2007 | €25.30 | €90.71 |
| January 2007 | €25.47 | €91.55 |
| December 2006 | €23.12 | €83.10 |
| November 2006 | €22.48 | €80.78 |
| October 2006 | €22.38 | €80.43 |
| September 2006 | €24.18 | €86.90 |
| August 2006 | €22.89 | €82.26 |
| July 2006 | €22.13 | €79.54 |
| June 2006 | €22.41 | €80.53 |
| May 2006 | €22.26 | €79.99 |
| April 2006 | €24.08 | €88.68 |
| March 2006 | €23.90 | €88.04 |
| February 2006 | €23 | €84.73 |
| January 2006 | €23.07 | €84.98 |
| December 2005 | €20.22 | €74.45 |
| November 2005 | €19.65 | €72.38 |
| October 2005 | €18.39 | €67.73 |
| September 2005 | €17.63 | €64.92 |
| August 2005 | €17.10 | €62.99 |
| July 2005 | €17.40 | €64.08 |
| June 2005 | €16.73 | €61.61 |
| May 2005 | €16.04 | €59.09 |
| April 2005 | €14.48 | €55.04 |
| March 2005 | €15.71 | €59.73 |
| February 2005 | €15.67 | €59.58 |
| January 2005 | €15.23 | €57.90 |
| December 2004 | €13.31 | €50.59 |
| November 2004 | €13.58 | €51.63 |
| October 2004 | €13.49 | €51.28 |
| September 2004 | €13.53 | €51.43 |
| August 2004 | €13.37 | €50.84 |
| July 2004 | €13.74 | €52.22 |
| June 2004 | €14.58 | €55.43 |
| May 2004 | €14.42 | €54.84 |
| April 2004 | €14.18 | €55.53 |
| March 2004 | €13.37 | €52.37 |
| February 2004 | €13.50 | €52.86 |
| January 2004 | €13.14 | €51.48 |
| December 2003 | €13.09 | €51.28 |
| November 2003 | €12.97 | €50.79 |
| October 2003 | €12.70 | €49.75 |
| September 2003 | €11.23 | €43.97 |
| August 2003 | €12.41 | €48.60 |
| July 2003 | €12.04 | €47.17 |
| June 2003 | €10.33 | €40.45 |
| May 2003 | €9.81 | €38.41 |
| April 2003 | €10.43 | €41.92 |
| March 2003 | €10.55 | €42.39 |
| February 2003 | €9.93 | €39.88 |
| January 2003 | €10 | €40.18 |
| December 2002 | €11.09 | €44.55 |
| November 2002 | €12.02 | €48.27 |
| October 2002 | €11.51 | €46.24 |
| September 2002 | €11.04 | €44.35 |
| August 2002 | €11.54 | €46.34 |
| July 2002 | €12.07 | €48.49 |
| June 2002 | €13.39 | €53.80 |
| May 2002 | €13.53 | €54.35 |
| April 2002 | €12.85 | €52.91 |
| March 2002 | €13.92 | €57.31 |
| February 2002 | €13.92 | €57.31 |
| January 2002 | €12.60 | €51.88 |
| December 2001 | €12.96 | €53.36 |
| November 2001 | €12.26 | €50.49 |
| October 2001 | €10.67 | €43.95 |
| September 2001 | €9.60 | €39.52 |
| August 2001 | €14.64 | €60.27 |
| July 2001 | €14.64 | €60.27 |
| June 2001 | €15.67 | €64.52 |
| May 2001 | €17.04 | €70.16 |
| April 2001 | €18.06 | €76.04 |
| March 2001 | €15.49 | €65.22 |
| February 2001 | €16.66 | €70.16 |
| January 2001 | €17.46 | €73.52 |
| December 2000 | €18.23 | €76.78 |
| November 2000 | €16.66 | €70.16 |
| October 2000 | €18.01 | €75.84 |
| September 2000 | €16.75 | €70.55 |
| August 2000 | €19.48 | €82.01 |
| July 2000 | €17.28 | €72.77 |
| June 2000 | €17.13 | €72.13 |
| May 2000 | €16.44 | €70.55 |
| April 2000 | €16.58 | €71.14 |
| March 2000 | €15.36 | €65.91 |
| February 2000 | €15.43 | €66.20 |
| January 2000 | €16.70 | €71.64 |
| December 1999 | €17.95 | €77.02 |
| November 1999 | €15.43 | €66.20 |
| October 1999 | €15.08 | €64.72 |
| September 1999 | €15.82 | €67.88 |
| August 1999 | €14.62 | €62.74 |
| July 1999 | €13.16 | €56.47 |
| June 1999 | €12.54 | €53.80 |
| May 1999 | €12.97 | €56.22 |
| April 1999 | €14.08 | €61.02 |
| March 1999 | €11.68 | €50.64 |
| February 1999 | €12.20 | €52.86 |
| January 1999 | €11.65 | €50.49 |
| December 1998 | €11.78 | €51.06 |
| November 1998 | €12.15 | €52.65 |
| October 1998 | €11.46 | €49.68 |
| September 1998 | €10.15 | €43.99 |
| August 1998 | €12.07 | €52.33 |
| July 1998 | €13.55 | €58.73 |
| June 1998 | €16.64 | €72.62 |
| May 1998 | €17.46 | €76.22 |
| April 1998 | €15.53 | €67.79 |
| March 1998 | €16.46 | €71.85 |
| February 1998 | €13.08 | €57.09 |
| January 1998 | €12.31 | €53.72 |
| December 1997 | €11.28 | €49.23 |
| November 1997 | €10.90 | €47.60 |
| October 1997 | €10.63 | €46.40 |
| September 1997 | €12.92 | €56.41 |
| August 1997 | €11.16 | €48.70 |
| July 1997 | €12.39 | €54.09 |
| June 1997 | €10.71 | €47.12 |
| May 1997 | €9.50 | €41.77 |
| April 1997 | €11.27 | €49.56 |
| March 1997 | €11.03 | €48.50 |
| February 1997 | €10.28 | €45.21 |
| January 1997 | €9.55 | €42.01 |
| December 1996 | €8.22 | €36.14 |
| November 1996 | €8.51 | €37.43 |
| October 1996 | €8.56 | €37.66 |
| September 1996 | €8.32 | €36.60 |
| August 1996 | €7.73 | €34.01 |
| July 1996 | €7.79 | €34.27 |
| June 1996 | €9.18 | €40.67 |
| May 1996 | €8.13 | €36.03 |
| April 1996 | €8.18 | €36.27 |
| March 1996 | €7.58 | €33.59 |
| February 1996 | €7.55 | €33.44 |
| January 1996 | €7.10 | €31.48 |
| December 1995 | €5.69 | €25.22 |
| November 1995 | €6.24 | €27.66 |
| October 1995 | €6.41 | €28.41 |
| September 1995 | €6.52 | €28.88 |
| August 1995 | €7.07 | €31.33 |
| July 1995 | €6.76 | €29.98 |
| June 1995 | €6.46 | €28.61 |
| May 1995 | €6.46 | €28.62 |
| April 1995 | €7.86 | €34.84 |
| March 1995 | €7.89 | €34.95 |
| February 1995 | €6.29 | €27.87 |
| January 1995 | €6.53 | €28.92 |
| December 1994 | €9.01 | €39.92 |
| November 1994 | €8.84 | €39.20 |
| October 1994 | €9.31 | €41.27 |
| September 1994 | €10.13 | €44.89 |
| August 1994 | €12.40 | €54.97 |
| July 1994 | €12.81 | €56.79 |
| June 1994 | €11.90 | €52.72 |
| May 1994 | €12.86 | €57.02 |
| April 1994 | €14.35 | €63.61 |
| March 1994 | €15.26 | €67.64 |
| February 1994 | €15.64 | €69.29 |
| January 1994 | €17.50 | €77.58 |
| December 1993 | €14.75 | €65.38 |
| November 1993 | €12.54 | €55.58 |
| October 1993 | €12.92 | €57.24 |
| September 1993 | €12.78 | €56.64 |
| August 1993 | €13.73 | €60.86 |
| July 1993 | €12.58 | €55.74 |
| June 1993 | €12.03 | €53.32 |
| May 1993 | €11.76 | €52.12 |
| April 1993 | €12.51 | €55.43 |
| March 1993 | €14.41 | €63.87 |
| February 1993 | €13.05 | €57.84 |
| January 1993 | €10.23 | €45.34 |
| December 1992 | €9.48 | €42.01 |
| November 1992 | €9.58 | €42.48 |
| October 1992 | €7.36 | €32.61 |
| September 1992 | €9.18 | €40.67 |
| August 1992 | €9.30 | €41.20 |
| July 1992 | €9.49 | €42.04 |
| June 1992 | €11.08 | €49.11 |
| May 1992 | €11.74 | €52.01 |
| April 1992 | €12.52 | €55.51 |
| March 1992 | €12.41 | €54.98 |
| February 1992 | €11.64 | €51.59 |
| January 1992 | €11.66 | €51.67 |
| December 1991 | €9.86 | €43.68 |
| April 1990 | €26.44 | €123.07 |
SU.PA
Price: €265.30
52 week price:
Dividend Yield: 1.54%
5-year range yield:
Forward Dividend Yield: 1.58%
Payout Ratio: 48.19%
Payout Ratio Range:
Dividend Per Share: 4.20 EUR
Earnings Per Share: 8.03 EUR
P/E Ratio: 31.58
Exchange: PAR
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 142.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: 10.39%
DGR5: 8.93%
DGR10: 11.69%
DGR20: 15.81%