Schneider Electric S.E. (SND.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SND.DE Historical Return
If you invested €1000 in Schneider Electric S.E. (SND.DE) 10 years ago, it would be worth €6,255.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,199.71, while €1000 invested 1 year ago would be worth €1,322.54. This corresponds to total returns of 525.59%, 119.97%, 32.25%, respectively, with annualized returns of 20.11%, 17.07%, 32.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SND.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 290.55 | 289.9 | 289.9 | 294.75 | 288.4 | 9,679 |
| July 30, 2026 | 273.65 | 284.45 | 284.45 | 286 | 268.2 | 5,922 |
| July 29, 2026 | 260.6 | 256.95 | 256.95 | 262.15 | 255.9 | 12,423 |
| July 28, 2026 | 266.3 | 262.15 | 262.15 | 266.45 | 259.5 | 8,387 |
| July 27, 2026 | 270.55 | 265.7 | 265.7 | 272.2 | 264.45 | 1,401 |
| July 24, 2026 | 265.25 | 268 | 268 | 268 | 265.15 | 2,276 |
| July 23, 2026 | 267.6 | 265.3 | 265.3 | 267.6 | 263 | 4,197 |
| July 22, 2026 | 266.2 | 268.95 | 268.95 | 271 | 265.95 | 1,922 |
| July 21, 2026 | 268.6 | 268.75 | 268.75 | 268.75 | 265.1 | 1,941 |
| July 20, 2026 | 262.35 | 264.6 | 264.6 | 267.95 | 262.35 | 4,441 |
| July 17, 2026 | 259.05 | 262.45 | 262.45 | 262.45 | 258 | 3,515 |
| July 16, 2026 | 272.8 | 264.45 | 264.45 | 272.8 | 260 | 6,996 |
| July 15, 2026 | 273.95 | 270 | 270 | 276.05 | 269.9 | 2,632 |
| July 14, 2026 | 265.85 | 272.75 | 272.75 | 273.65 | 265.85 | 3,484 |
| July 13, 2026 | 266.6 | 268.35 | 268.35 | 268.85 | 266.05 | 4,141 |
| July 10, 2026 | 268.95 | 269.55 | 269.55 | 269.75 | 267.65 | 2,007 |
| July 09, 2026 | 268.3 | 269.75 | 269.75 | 271.55 | 267.5 | 3,766 |
| July 08, 2026 | 265.95 | 263.85 | 263.85 | 266.95 | 261.65 | 3,993 |
| July 07, 2026 | 273.5 | 268 | 268 | 275.65 | 267.55 | 3,661 |
| July 06, 2026 | 277.1 | 278.35 | 278.35 | 278.95 | 275.35 | 2,308 |
| July 03, 2026 | 277.5 | 280.25 | 280.25 | 281.7 | 276.6 | 1,281 |
| July 02, 2026 | 271.2 | 275.95 | 275.95 | 279.25 | 270.7 | 3,062 |
| July 01, 2026 | 279.3 | 276.55 | 276.55 | 280.15 | 272.55 | 5,620 |
| June 30, 2026 | 284.95 | 285.25 | 285.25 | 286.85 | 284.1 | 4,882 |
| June 29, 2026 | 279.3 | 277.85 | 277.85 | 279.3 | 274.75 | 3,339 |
| June 26, 2026 | 277.05 | 276 | 276 | 279 | 273 | 5,019 |
| June 25, 2026 | 281.8 | 279.6 | 279.6 | 283.95 | 278.75 | 2,548 |
| June 24, 2026 | 278.7 | 281.5 | 281.5 | 282.85 | 277.95 | 3,984 |
| June 23, 2026 | 284.35 | 279.6 | 279.6 | 284.35 | 277.6 | 2,954 |
| June 22, 2026 | 289.05 | 292.65 | 292.65 | 293.5 | 288.6 | 2,340 |
| June 19, 2026 | 290 | 289.1 | 289.1 | 291.05 | 288.35 | 1,370 |
| June 18, 2026 | 287.7 | 290.85 | 290.85 | 291 | 286.9 | 2,999 |
| June 17, 2026 | 278.5 | 282.55 | 282.55 | 285.15 | 278.5 | 3,561 |
| June 16, 2026 | 273.95 | 276.75 | 276.75 | 280.1 | 273.95 | 3,722 |
| June 15, 2026 | 274.05 | 270.25 | 270.25 | 275 | 269.85 | 4,189 |
| June 12, 2026 | 269 | 264.05 | 264.05 | 270.2 | 263.35 | 2,977 |
| June 11, 2026 | 259.05 | 264.2 | 264.2 | 264.2 | 258.85 | 3,491 |
| June 10, 2026 | 261.75 | 257.7 | 257.7 | 263.7 | 257.5 | 2,677 |
| June 09, 2026 | 269.5 | 263.45 | 263.45 | 273 | 263.45 | 3,098 |
| June 08, 2026 | 264.45 | 270.65 | 270.65 | 272.55 | 263.8 | 3,890 |
| June 05, 2026 | 279.95 | 269.2 | 269.2 | 279.95 | 269 | 6,056 |
| June 04, 2026 | 283.9 | 281.7 | 281.7 | 284.5 | 276.85 | 2,056 |
| June 03, 2026 | 283.65 | 283.6 | 283.6 | 286.3 | 280.5 | 3,077 |
| June 02, 2026 | 281.75 | 287.15 | 287.15 | 287.8 | 281.2 | 6,666 |
| June 01, 2026 | 276.35 | 276.2 | 276.2 | 281.3 | 271.8 | 5,307 |
| May 29, 2026 | 267.85 | 270.05 | 270.05 | 272.35 | 267.85 | 3,362 |
| May 28, 2026 | 269.3 | 267.35 | 267.35 | 269.3 | 264.25 | 4,243 |
| May 27, 2026 | 273.7 | 269.05 | 269.05 | 275.35 | 267.5 | 3,002 |
| May 26, 2026 | 276.5 | 273.25 | 273.25 | 277.3 | 270.9 | 1,540 |
| May 25, 2026 | 274.3 | 277.45 | 277.45 | 278.55 | 273.4 | 2,966 |
| May 22, 2026 | 267.6 | 269.2 | 269.2 | 270.7 | 267.3 | 4,289 |
| May 21, 2026 | 265.65 | 264.8 | 264.8 | 267 | 262.5 | 4,020 |
| May 20, 2026 | 256.3 | 264.6 | 264.6 | 266.95 | 256.3 | 4,884 |
| May 19, 2026 | 259.15 | 255.55 | 255.55 | 262.9 | 253.25 | 4,714 |
| May 18, 2026 | 260.95 | 260.5 | 260.5 | 266.7 | 259.9 | 3,118 |
| May 15, 2026 | 264.85 | 263.9 | 263.9 | 265.85 | 261.45 | 3,230 |
| May 14, 2026 | 270.15 | 271.05 | 271.05 | 271.55 | 269.55 | 1,106 |
| May 13, 2026 | 268.1 | 268.65 | 268.65 | 268.65 | 262.85 | 1,510 |
| May 12, 2026 | 269.15 | 264.25 | 264.25 | 271 | 263.95 | 2,311 |
| May 11, 2026 | 268.75 | 273.9 | 273.9 | 273.9 | 266.25 | 3,205 |
AD
