SCHNEIDER ELECTRIC SE - Price History
Monthly price history for SU.PA (SCHNEIDER ELECTRIC SE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €232.85 | €232.85 |
| April 2024 | €215.10 | €215.10 |
| March 2024 | €209.65 | €209.65 |
| February 2024 | €209.80 | €209.80 |
| January 2024 | €182.90 | €182.90 |
| December 2023 | €181.78 | €181.78 |
| November 2023 | €168.62 | €168.62 |
| October 2023 | €144.98 | €144.98 |
| September 2023 | €156.98 | €156.98 |
| August 2023 | €158.58 | €158.58 |
| July 2023 | €162.04 | €162.04 |
| June 2023 | €166.46 | €166.46 |
| May 2023 | €161.34 | €161.34 |
| April 2023 | €154.69 | €157.82 |
| March 2023 | €150.63 | €153.68 |
| February 2023 | €149.10 | €152.12 |
| January 2023 | €145.38 | €148.32 |
| December 2022 | €128.13 | €130.72 |
| November 2022 | €136.16 | €138.92 |
| October 2022 | €125.72 | €128.26 |
| September 2022 | €114.62 | €116.94 |
| August 2022 | €116.42 | €118.78 |
| July 2022 | €131.87 | €134.54 |
| June 2022 | €110.66 | €112.90 |
| May 2022 | €126.48 | €129.04 |
| April 2022 | €131.90 | €137.70 |
| March 2022 | €145.75 | €152.16 |
| February 2022 | €133.89 | €139.78 |
| January 2022 | €143.07 | €149.36 |
| December 2021 | €165.20 | €172.46 |
| November 2021 | €149.64 | €156.22 |
| October 2021 | €142.63 | €148.90 |
| September 2021 | €137.84 | €143.90 |
| August 2021 | €144.93 | €151.30 |
| July 2021 | €135.35 | €141.30 |
| June 2021 | €127.09 | €132.68 |
| May 2021 | €123.95 | €129.40 |
| April 2021 | €124.96 | €133.02 |
| March 2021 | €122.36 | €130.25 |
| February 2021 | €115.41 | €122.85 |
| January 2021 | €113.62 | €120.95 |
| December 2020 | €111.14 | €118.30 |
| November 2020 | €109.58 | €116.65 |
| October 2020 | €97.89 | €104.20 |
| September 2020 | €99.63 | €106.05 |
| August 2020 | €97.47 | €103.75 |
| July 2020 | €92.29 | €98.24 |
| June 2020 | €92.89 | €98.88 |
| May 2020 | €83.84 | €89.24 |
| April 2020 | €75.92 | €83.46 |
| March 2020 | €71.48 | €78.58 |
| February 2020 | €82.33 | €90.50 |
| January 2020 | €82.34 | €90.52 |
| December 2019 | €83.24 | €91.50 |
| November 2019 | €79.69 | €87.60 |
| October 2019 | €75.74 | €83.26 |
| September 2019 | €73.23 | €80.50 |
| August 2019 | €69.28 | €76.16 |
| July 2019 | €71.03 | €78.08 |
| June 2019 | €72.56 | €79.76 |
| May 2019 | €64.41 | €70.80 |
| April 2019 | €68.64 | €75.46 |
| March 2019 | €61.68 | €69.94 |
| February 2019 | €60.34 | €68.42 |
| January 2019 | €54.74 | €62.08 |
| December 2018 | €52.66 | €59.72 |
| November 2018 | €56.68 | €64.28 |
| October 2018 | €56.40 | €63.96 |
| September 2018 | €61.11 | €69.30 |
| August 2018 | €61.94 | €70.24 |
| July 2018 | €60.71 | €68.84 |
| June 2018 | €62.98 | €71.42 |
| May 2018 | €65.06 | €73.78 |
| April 2018 | €64.39 | €75.28 |
| March 2018 | €61.02 | €71.34 |
| February 2018 | €61.23 | €71.58 |
| January 2018 | €64.56 | €75.48 |
| December 2017 | €60.61 | €70.86 |
| November 2017 | €61.77 | €72.21 |
| October 2017 | €64.54 | €75.45 |
| September 2017 | €62.98 | €73.63 |
| August 2017 | €57.94 | €67.73 |
| July 2017 | €56.76 | €66.35 |
| June 2017 | €57.54 | €67.27 |
| May 2017 | €58.65 | €68.56 |
| April 2017 | €60.32 | €72.50 |
| March 2017 | €57.10 | €68.63 |
| February 2017 | €53.16 | €63.89 |
| January 2017 | €55.09 | €66.22 |
| December 2016 | €55 | €66.11 |
| November 2016 | €52.26 | €62.82 |
| October 2016 | €50.87 | €61.14 |
| September 2016 | €51.63 | €62.06 |
| August 2016 | €50.82 | €61.09 |
| July 2016 | €48.69 | €58.52 |
| June 2016 | €44.14 | €53.06 |
| May 2016 | €48.35 | €58.11 |
| April 2016 | €45.57 | €56.84 |
| March 2016 | €44.52 | €55.54 |
| February 2016 | €43.91 | €54.77 |
| January 2016 | €39.37 | €49.11 |
| December 2015 | €42.14 | €52.56 |
| November 2015 | €48.10 | €60 |
| October 2015 | €44.16 | €55.08 |
| September 2015 | €40.09 | €50.01 |
| August 2015 | €45.16 | €56.33 |
| July 2015 | €50.98 | €63.59 |
| June 2015 | €49.65 | €61.93 |
| May 2015 | €55.14 | €68.78 |
| April 2015 | €53.58 | €66.84 |
| March 2015 | €56.34 | €72.35 |
| February 2015 | €56.05 | €71.98 |
| January 2015 | €52.17 | €67 |
| December 2014 | €47.19 | €60.61 |
| November 2014 | €51.08 | €65.60 |
| October 2014 | €48.96 | €62.88 |
| September 2014 | €47.34 | €60.80 |
| August 2014 | €50.08 | €64.32 |
| July 2014 | €49.23 | €63.22 |
| June 2014 | €53.53 | €68.75 |
| May 2014 | €53.79 | €69.08 |
| April 2014 | €51.19 | €67.55 |
| March 2014 | €48.76 | €64.35 |
| February 2014 | €49.06 | €64.75 |
| January 2014 | €45.38 | €59.89 |
| December 2013 | €48.04 | €63.40 |
| November 2013 | €47.22 | €62.31 |
| October 2013 | €47.02 | €62.05 |
| September 2013 | €47.37 | €62.51 |
| August 2013 | €43.87 | €57.90 |
| July 2013 | €45.32 | €59.81 |
| June 2013 | €42.23 | €55.73 |
| May 2013 | €46.48 | €61.34 |
| April 2013 | €42.43 | €57.90 |
| March 2013 | €41.77 | €57 |
| February 2013 | €43.18 | €58.92 |
| January 2013 | €41.11 | €56.10 |
| December 2012 | €40.18 | €54.83 |
| November 2012 | €39.60 | €54.04 |
| October 2012 | €35.35 | €48.24 |
| September 2012 | €33.75 | €46.06 |
| August 2012 | €36.80 | €50.21 |
| July 2012 | €33.73 | €46.03 |
| June 2012 | €32.05 | €43.73 |
| May 2012 | €31.56 | €43.07 |
| April 2012 | €32.73 | €46.41 |
| March 2012 | €34.55 | €48.99 |
| February 2012 | €35.98 | €51.01 |
| January 2012 | €33.49 | €47.48 |
| December 2011 | €28.69 | €40.68 |
| November 2011 | €29.62 | €42 |
| October 2011 | €30.08 | €42.65 |
| September 2011 | €28.61 | €40.57 |
| August 2011 | €32.83 | €93.10 |
| July 2011 | €35.67 | €101.15 |
| June 2011 | €40.62 | €115.20 |
| May 2011 | €40.41 | €114.60 |
| April 2011 | €42.07 | €119.30 |
| March 2011 | €41.41 | €120.60 |
| February 2011 | €41.16 | €119.90 |
| January 2011 | €39.10 | €113.90 |
| December 2010 | €38.45 | €112 |
| November 2010 | €37.13 | €108.15 |
| October 2010 | €35.02 | €102 |
| September 2010 | €31.93 | €93.01 |
| August 2010 | €28.73 | €83.69 |
| July 2010 | €30.38 | €88.50 |
| June 2010 | €28.72 | €83.64 |
| May 2010 | €28.15 | €81.99 |
| April 2010 | €28.80 | €85.93 |
| March 2010 | €29.10 | €86.84 |
| February 2010 | €26.28 | €78.43 |
| January 2010 | €25.14 | €75.03 |
| December 2009 | €27.41 | €81.78 |
| November 2009 | €24.43 | €72.89 |
| October 2009 | €23.80 | €71.01 |
| September 2009 | €23.21 | €69.26 |
| August 2009 | €21.55 | €64.30 |
| July 2009 | €21.36 | €63.74 |
| June 2009 | €18.20 | €54.30 |
| May 2009 | €17.57 | €52.42 |
| April 2009 | €18.20 | €57.91 |
| March 2009 | €15.75 | €50.11 |
| February 2009 | €15.02 | €47.80 |
| January 2009 | €15.64 | €49.76 |
| December 2008 | €16.66 | €53 |
| November 2008 | €15.54 | €49.43 |
| October 2008 | €14.68 | €46.70 |
| September 2008 | €18.94 | €60.24 |
| August 2008 | €21.66 | €68.90 |
| July 2008 | €22.45 | €71.42 |
| June 2008 | €21.56 | €68.61 |
| May 2008 | €25.38 | €80.74 |
| April 2008 | €24.71 | €78.61 |
| March 2008 | €24.72 | €81.96 |
| February 2008 | €22.84 | €75.72 |
| January 2008 | €23.26 | €77.12 |
| December 2007 | €27.96 | €92.68 |
| November 2007 | €28.77 | €95.38 |
| October 2007 | €28.67 | €95.05 |
| September 2007 | €26.72 | €88.60 |
| August 2007 | €29.41 | €97.50 |
| July 2007 | €29.90 | €99.14 |
| June 2007 | €31.41 | €104.13 |
| May 2007 | €32.36 | €107.29 |
| April 2007 | €30.46 | €104.07 |
| March 2007 | €27.82 | €95.03 |
| February 2007 | €26.55 | €91.80 |
| January 2007 | €26.80 | €92.65 |
| December 2006 | €24.32 | €84.10 |
| November 2006 | €23.64 | €81.75 |
| October 2006 | €23.54 | €81.40 |
| September 2006 | €25.44 | €87.95 |
| August 2006 | €24.08 | €83.25 |
| July 2006 | €23.28 | €80.50 |
| June 2006 | €23.57 | €81.50 |
| May 2006 | €23.41 | €80.95 |
| April 2006 | €25.33 | €89.75 |
| March 2006 | €25.15 | €89.10 |
| February 2006 | €24.20 | €85.75 |
| January 2006 | €24.27 | €86 |
| December 2005 | €21.27 | €75.35 |
| November 2005 | €20.67 | €73.25 |
| October 2005 | €19.35 | €68.55 |
| September 2005 | €18.54 | €65.70 |
| August 2005 | €17.99 | €63.75 |
| July 2005 | €18.30 | €64.85 |
| June 2005 | €17.60 | €62.35 |
| May 2005 | €16.88 | €59.80 |
| April 2005 | €15.23 | €55.70 |
| March 2005 | €16.53 | €60.45 |
| February 2005 | €16.49 | €60.30 |
| January 2005 | €16.02 | €58.60 |
| December 2004 | €14 | €51.20 |
| November 2004 | €14.29 | €52.25 |
| October 2004 | €14.19 | €51.90 |
| September 2004 | €14.23 | €52.05 |
| August 2004 | €14.07 | €51.45 |
| July 2004 | €14.45 | €52.85 |
| June 2004 | €15.34 | €56.10 |
| May 2004 | €15.18 | €55.50 |
| April 2004 | €15.07 | €56.20 |
| March 2004 | €14.21 | €53 |
| February 2004 | €14.34 | €53.50 |
| January 2004 | €13.97 | €52.10 |
| December 2003 | €13.91 | €51.90 |
| November 2003 | €13.78 | €51.40 |
| October 2003 | €13.50 | €50.35 |
| September 2003 | €11.93 | €44.50 |
| August 2003 | €13.18 | €49.18 |
| July 2003 | €12.80 | €47.74 |
| June 2003 | €10.98 | €40.94 |
| May 2003 | €10.42 | €38.87 |
| April 2003 | €11.09 | €42.42 |
| March 2003 | €11.21 | €42.90 |
| February 2003 | €10.55 | €40.36 |
| January 2003 | €10.63 | €40.66 |
| December 2002 | €11.78 | €45.09 |
| November 2002 | €12.77 | €48.85 |
| October 2002 | €12.23 | €46.80 |
| September 2002 | €11.73 | €44.88 |
| August 2002 | €12.26 | €46.90 |
| July 2002 | €12.83 | €49.07 |
| June 2002 | €14.23 | €54.45 |
| May 2002 | €14.38 | €55 |
| April 2002 | €13.65 | €53.55 |
| March 2002 | €14.79 | €58 |
| February 2002 | €14.79 | €58 |
| January 2002 | €13.39 | €52.50 |
| December 2001 | €13.77 | €54 |
| November 2001 | €13.03 | €51.10 |
| October 2001 | €11.34 | €44.48 |
| September 2001 | €10.20 | €40 |
| August 2001 | €15.55 | €61 |
| July 2001 | €15.55 | €61 |
| June 2001 | €16.65 | €65.30 |
| May 2001 | €18.10 | €71 |
| April 2001 | €19.19 | €76.95 |
| March 2001 | €16.46 | €66 |
| February 2001 | €17.70 | €71 |
| January 2001 | €18.55 | €74.40 |
| December 2000 | €19.37 | €77.70 |
| November 2000 | €17.70 | €71 |
| October 2000 | €19.14 | €76.75 |
| September 2000 | €17.80 | €71.40 |
| August 2000 | €20.70 | €83 |
| July 2000 | €18.36 | €73.65 |
| June 2000 | €18.20 | €73 |
| May 2000 | €17.47 | €71.40 |
| April 2000 | €17.62 | €72 |
| March 2000 | €16.32 | €66.70 |
| February 2000 | €16.40 | €67 |
| January 2000 | €17.74 | €72.50 |
| December 1999 | €19.08 | €77.95 |
| November 1999 | €16.40 | €67 |
| October 1999 | €16.03 | €65.50 |
| September 1999 | €16.81 | €68.70 |
| August 1999 | €15.54 | €63.50 |
| July 1999 | €13.99 | €57.15 |
| June 1999 | €13.33 | €54.45 |
| May 1999 | €13.64 | €56.90 |
| April 1999 | €14.80 | €61.75 |
| March 1999 | €12.29 | €51.25 |
| February 1999 | €12.83 | €53.50 |
| January 1999 | €12.25 | €51.10 |
| December 1998 | €12.39 | €51.68 |
| November 1998 | €12.78 | €53.28 |
| October 1998 | €12.06 | €50.28 |
| September 1998 | €10.67 | €44.52 |
| August 1998 | €12.70 | €52.96 |
| July 1998 | €14.25 | €59.44 |
| June 1998 | €17.37 | €73.50 |
| May 1998 | €18.24 | €77.14 |
| April 1998 | €16.22 | €68.60 |
| March 1998 | €17.19 | €72.72 |
| February 1998 | €13.66 | €57.78 |
| January 1998 | €12.85 | €54.36 |
| December 1997 | €11.78 | €49.82 |
| November 1997 | €11.39 | €48.17 |
| October 1997 | €11.10 | €46.95 |
| September 1997 | €13.50 | €57.09 |
| August 1997 | €11.65 | €49.29 |
| July 1997 | €12.94 | €54.74 |
| June 1997 | €11.10 | €47.69 |
| May 1997 | €9.84 | €42.27 |
| April 1997 | €11.68 | €50.16 |
| March 1997 | €11.43 | €49.09 |
| February 1997 | €10.65 | €45.75 |
| January 1997 | €9.90 | €42.52 |
| December 1996 | €8.52 | €36.57 |
| November 1996 | €8.82 | €37.88 |
| October 1996 | €8.87 | €38.11 |
| September 1996 | €8.62 | €37.04 |
| August 1996 | €8.02 | €34.42 |
| July 1996 | €8.08 | €34.68 |
| June 1996 | €9.44 | €41.16 |
| May 1996 | €8.36 | €36.47 |
| April 1996 | €8.42 | €36.71 |
| March 1996 | €7.80 | €34 |
| February 1996 | €7.76 | €33.84 |
| January 1996 | €7.31 | €31.86 |
| December 1995 | €5.85 | €25.52 |
| November 1995 | €6.42 | €27.99 |
| October 1995 | €6.59 | €28.75 |
| September 1995 | €6.70 | €29.22 |
| August 1995 | €7.27 | €31.71 |
| July 1995 | €6.96 | €30.34 |
| June 1995 | €6.64 | €28.95 |
| May 1995 | €6.64 | €28.96 |
| April 1995 | €8.08 | €35.26 |
| March 1995 | €8.11 | €35.37 |
| February 1995 | €6.47 | €28.20 |
| January 1995 | €6.71 | €29.27 |
| December 1994 | €9.26 | €40.40 |
| November 1994 | €9.10 | €39.67 |
| October 1994 | €9.58 | €41.77 |
| September 1994 | €10.42 | €45.43 |
| August 1994 | €12.76 | €55.63 |
| July 1994 | €13.18 | €57.47 |
| June 1994 | €12.23 | €53.36 |
| May 1994 | €13.23 | €57.70 |
| April 1994 | €14.76 | €64.38 |
| March 1994 | €15.70 | €68.45 |
| February 1994 | €16.08 | €70.13 |
| January 1994 | €18 | €78.51 |
| December 1993 | €15.17 | €66.16 |
| November 1993 | €12.90 | €56.25 |
| October 1993 | €13.28 | €57.93 |
| September 1993 | €13.14 | €57.32 |
| August 1993 | €14.12 | €61.59 |
| July 1993 | €12.93 | €56.41 |
| June 1993 | €12.37 | €53.97 |
| May 1993 | €12.09 | €52.75 |
| April 1993 | €12.86 | €56.10 |
| March 1993 | €14.82 | €64.64 |
| February 1993 | €13.42 | €58.54 |
| January 1993 | €10.52 | €45.89 |
| December 1992 | €9.75 | €42.52 |
| November 1992 | €9.86 | €42.99 |
| October 1992 | €7.57 | €33 |
| September 1992 | €9.44 | €41.16 |
| August 1992 | €9.56 | €41.70 |
| July 1992 | €9.76 | €42.55 |
| June 1992 | €11.40 | €49.70 |
| May 1992 | €12.07 | €52.64 |
| April 1992 | €12.88 | €56.18 |
| March 1992 | €12.76 | €55.64 |
| February 1992 | €11.97 | €52.21 |
| January 1992 | €11.99 | €52.29 |
| December 1991 | €10.14 | €44.21 |
| April 1990 | €25.86 | €124.55 |
SU.PA
Price: €232.85
52 week price:
Dividend Yield: 0.02%
Forward Dividend Yield: 1.47%
Payout Ratio: 49.08%
Payout Ratio Range:
Dividend Per Share: 3.47 EUR
Earnings Per Share: 7.07 EUR
P/E Ratio: 28.47
Exchange: PAR
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 123.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 7.37%
DGR5: 7.49%
DGR10: 5.41%
DGR20: 11.86%