Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 4.680 | 4.722 | 4.660 | 4.722 | 4.269 | 318,591 |
| 2024-08-28 | 4.768 | 4.782 | 4.650 | 4.662 | 4.215 | 353,660 |
| 2024-08-27 | 4.732 | 4.746 | 4.682 | 4.736 | 4.282 | 444,783 |
| 2024-08-26 | 4.700 | 4.738 | 4.642 | 4.716 | 4.264 | 316,385 |
| 2024-08-23 | 4.684 | 4.716 | 4.638 | 4.716 | 4.264 | 275,724 |
| 2024-08-22 | 4.702 | 4.718 | 4.652 | 4.668 | 4.220 | 297,098 |
| 2024-08-21 | 4.704 | 4.730 | 4.672 | 4.708 | 4.256 | 192,363 |
| 2024-08-20 | 4.736 | 4.748 | 4.658 | 4.658 | 4.211 | 266,260 |
| 2024-08-19 | 4.670 | 4.724 | 4.644 | 4.696 | 4.245 | 318,232 |
| 2024-08-16 | 4.700 | 4.708 | 4.640 | 4.670 | 4.222 | 473,369 |
| 2024-08-15 | 4.650 | 4.726 | 4.608 | 4.676 | 4.227 | 577,082 |
| 2024-08-14 | 4.648 | 4.648 | 4.584 | 4.608 | 4.166 | 436,260 |
| 2024-08-13 | 4.654 | 4.660 | 4.590 | 4.622 | 4.179 | 496,384 |
| 2024-08-12 | 4.668 | 4.720 | 4.626 | 4.646 | 4.200 | 424,573 |
| 2024-08-09 | 4.624 | 4.706 | 4.590 | 4.638 | 4.193 | 513,690 |
| 2024-08-08 | 4.624 | 4.682 | 4.572 | 4.614 | 4.171 | 857,311 |
| 2024-08-07 | 4.750 | 4.774 | 4.572 | 4.650 | 4.204 | 1,135,680 |
| 2024-08-06 | 4.822 | 4.976 | 4.692 | 4.742 | 4.287 | 820,977 |
| 2024-08-05 | 4.762 | 4.842 | 4.700 | 4.780 | 4.321 | 1,298,516 |
| 2024-08-02 | 4.960 | 4.986 | 4.860 | 4.864 | 4.397 | 563,109 |
| 2024-08-01 | 5.065 | 5.065 | 4.960 | 4.982 | 4.504 | 517,412 |
| 2024-07-31 | 5.090 | 5.100 | 5.030 | 5.070 | 4.584 | 390,261 |
| 2024-07-30 | 5.090 | 5.150 | 5.035 | 5.065 | 4.579 | 244,951 |
| 2024-07-29 | 5.100 | 5.100 | 5.030 | 5.085 | 4.597 | 447,261 |
| 2024-07-26 | 5.025 | 5.110 | 4.952 | 5.080 | 4.593 | 414,174 |
| 2024-07-25 | 5.030 | 5.080 | 4.990 | 5.050 | 4.566 | 454,452 |
| 2024-07-24 | 5.060 | 5.090 | 5.025 | 5.050 | 4.566 | 487,952 |
| 2024-07-23 | 5.255 | 5.255 | 5.035 | 5.115 | 4.624 | 796,849 |
| 2024-07-22 | 5.295 | 5.345 | 5.255 | 5.280 | 4.773 | 180,089 |
| 2024-07-19 | 5.440 | 5.440 | 5.255 | 5.255 | 4.751 | 477,483 |
| 2024-07-18 | 5.345 | 5.440 | 5.305 | 5.425 | 4.905 | 305,230 |
| 2024-07-17 | 5.330 | 5.370 | 5.290 | 5.350 | 4.837 | 299,516 |
| 2024-07-16 | 5.335 | 5.375 | 5.300 | 5.365 | 4.850 | 204,983 |
| 2024-07-15 | 5.410 | 5.410 | 5.320 | 5.355 | 4.841 | 193,625 |
| 2024-07-12 | 5.415 | 5.465 | 5.345 | 5.390 | 4.873 | 331,860 |
| 2024-07-11 | 5.380 | 5.425 | 5.320 | 5.390 | 4.873 | 421,671 |
| 2024-07-10 | 5.340 | 5.365 | 5.300 | 5.345 | 4.832 | 355,028 |
| 2024-07-09 | 5.620 | 5.630 | 5.285 | 5.320 | 4.810 | 1,155,613 |
| 2024-07-08 | 5.630 | 5.675 | 5.590 | 5.640 | 5.099 | 273,383 |
| 2024-07-05 | 5.575 | 5.630 | 5.530 | 5.610 | 5.072 | 308,377 |
| 2024-07-04 | 5.500 | 5.590 | 5.445 | 5.550 | 5.018 | 397,242 |
| 2024-07-03 | 5.365 | 5.455 | 5.350 | 5.425 | 4.905 | 273,831 |
| 2024-07-02 | 5.320 | 5.350 | 5.265 | 5.345 | 4.832 | 459,124 |
| 2024-07-01 | 5.435 | 5.470 | 5.325 | 5.345 | 4.832 | 205,530 |
| 2024-06-28 | 5.370 | 5.405 | 5.325 | 5.375 | 4.859 | 319,570 |
| 2024-06-27 | 5.265 | 5.370 | 5.265 | 5.320 | 4.810 | 247,073 |
| 2024-06-26 | 5.330 | 5.345 | 5.265 | 5.280 | 4.773 | 278,786 |
| 2024-06-25 | 5.380 | 5.410 | 5.295 | 5.295 | 4.787 | 275,791 |
| 2024-06-24 | 5.310 | 5.415 | 5.300 | 5.365 | 4.850 | 309,752 |
| 2024-06-21 | 5.400 | 5.400 | 5.280 | 5.315 | 4.805 | 830,918 |
| 2024-06-20 | 5.355 | 5.410 | 5.300 | 5.380 | 4.864 | 326,140 |
| 2024-06-19 | 5.455 | 5.460 | 5.320 | 5.355 | 4.841 | 520,963 |
| 2024-06-18 | 5.520 | 5.535 | 5.450 | 5.450 | 4.927 | 276,522 |
| 2024-06-17 | 5.510 | 5.560 | 5.450 | 5.505 | 4.977 | 214,475 |
| 2024-06-14 | 5.690 | 5.690 | 5.490 | 5.505 | 4.977 | 449,613 |
| 2024-06-13 | 5.840 | 5.840 | 5.630 | 5.630 | 5.090 | 393,441 |
| 2024-06-12 | 5.815 | 5.850 | 5.770 | 5.835 | 5.275 | 200,395 |
| 2024-06-11 | 5.900 | 5.945 | 5.835 | 5.835 | 5.275 | 221,723 |
| 2024-06-10 | 5.920 | 5.975 | 5.835 | 5.905 | 5.338 | 234,471 |
| 2024-06-07 | 5.865 | 5.925 | 5.805 | 5.910 | 5.343 | 385,601 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.3000 EUR |
| 2025-04-25 | 0.2500 EUR |
| 2024-04-26 | 0.4500 EUR |
| 2023-04-21 | 0.4500 EUR |
| 2022-04-22 | 0.5000 EUR |
| 2021-04-26 | 0.2500 EUR |
| 2020-05-11 | 0.4500 EUR |
| 2020-04-20 | 0.3920 EUR |
| 2019-04-25 | 0.5500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.