Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 5.890 | 5.910 | 5.830 | 5.875 | 5.311 | 447,469 |
| 2024-06-05 | 5.905 | 6.030 | 5.805 | 5.830 | 5.271 | 516,226 |
| 2024-06-04 | 5.870 | 5.915 | 5.760 | 5.815 | 5.257 | 360,195 |
| 2024-06-03 | 5.940 | 5.945 | 5.845 | 5.895 | 5.329 | 369,105 |
| 2024-05-31 | 5.950 | 5.950 | 5.890 | 5.925 | 5.357 | 497,074 |
| 2024-05-30 | 5.895 | 5.975 | 5.860 | 5.960 | 5.388 | 214,492 |
| 2024-05-29 | 6.070 | 6.180 | 5.910 | 5.910 | 5.343 | 379,841 |
| 2024-05-28 | 5.995 | 6.030 | 5.930 | 5.930 | 5.361 | 284,765 |
| 2024-05-27 | 5.875 | 5.995 | 5.875 | 5.990 | 5.415 | 139,700 |
| 2024-05-24 | 5.890 | 5.905 | 5.850 | 5.875 | 5.311 | 183,268 |
| 2024-05-23 | 6.000 | 6.020 | 5.920 | 5.920 | 5.352 | 301,240 |
| 2024-05-22 | 6.060 | 6.080 | 5.995 | 6.005 | 5.429 | 419,199 |
| 2024-05-21 | 6.205 | 6.205 | 6.065 | 6.095 | 5.510 | 289,724 |
| 2024-05-20 | 6.295 | 6.345 | 6.220 | 6.235 | 5.637 | 215,824 |
| 2024-05-17 | 6.260 | 6.320 | 6.180 | 6.300 | 5.696 | 335,976 |
| 2024-05-16 | 6.110 | 6.315 | 6.110 | 6.285 | 5.682 | 430,129 |
| 2024-05-15 | 6.195 | 6.200 | 6.040 | 6.150 | 5.560 | 590,654 |
| 2024-05-14 | 6.315 | 6.315 | 6.130 | 6.165 | 5.574 | 530,905 |
| 2024-05-13 | 6.410 | 6.410 | 6.320 | 6.335 | 5.727 | 357,528 |
| 2024-05-10 | 6.395 | 6.425 | 6.350 | 6.420 | 5.804 | 869,801 |
| 2024-05-09 | 6.230 | 6.390 | 6.215 | 6.375 | 5.763 | 425,622 |
| 2024-05-08 | 6.350 | 6.350 | 6.175 | 6.255 | 5.655 | 885,566 |
| 2024-05-07 | 5.735 | 6.420 | 5.735 | 6.405 | 5.791 | 3,920,726 |
| 2024-05-06 | 5.555 | 5.750 | 5.540 | 5.635 | 5.094 | 466,571 |
| 2024-05-03 | 5.525 | 5.630 | 5.455 | 5.520 | 4.990 | 352,222 |
| 2024-05-02 | 5.510 | 5.545 | 5.475 | 5.490 | 4.963 | 380,924 |
| 2024-04-30 | 5.680 | 5.700 | 5.480 | 5.480 | 4.954 | 792,967 |
| 2024-04-29 | 5.850 | 5.885 | 5.685 | 5.685 | 5.140 | 642,913 |
| 2024-04-26 | 5.865 | 5.915 | 5.805 | 5.860 | 5.298 | 736,925 |
| 2024-04-25 | 6.335 | 6.360 | 6.245 | 6.255 | 5.248 | 455,280 |
| 2024-04-24 | 6.315 | 6.390 | 6.290 | 6.305 | 5.290 | 463,903 |
| 2024-04-23 | 6.250 | 6.305 | 6.130 | 6.290 | 5.277 | 635,476 |
| 2024-04-22 | 6.300 | 6.350 | 6.160 | 6.215 | 5.215 | 823,230 |
| 2024-04-19 | 6.190 | 6.250 | 6.090 | 6.170 | 5.177 | 705,412 |
| 2024-04-18 | 6.180 | 6.235 | 6.140 | 6.210 | 5.210 | 505,782 |
| 2024-04-17 | 6.210 | 6.265 | 6.140 | 6.180 | 5.185 | 441,131 |
| 2024-04-16 | 6.260 | 6.290 | 6.205 | 6.205 | 5.206 | 371,785 |
| 2024-04-15 | 6.355 | 6.415 | 6.310 | 6.315 | 5.298 | 250,460 |
| 2024-04-12 | 6.450 | 6.455 | 6.260 | 6.280 | 5.269 | 495,292 |
| 2024-04-11 | 6.525 | 6.560 | 6.385 | 6.390 | 5.361 | 244,264 |
| 2024-04-10 | 6.525 | 6.565 | 6.460 | 6.475 | 5.433 | 734,286 |
| 2024-04-09 | 6.500 | 6.520 | 6.395 | 6.490 | 5.445 | 557,628 |
| 2024-04-08 | 6.315 | 6.430 | 6.315 | 6.425 | 5.391 | 495,486 |
| 2024-04-05 | 6.265 | 6.395 | 6.250 | 6.290 | 5.277 | 370,404 |
| 2024-04-04 | 6.260 | 6.405 | 6.260 | 6.320 | 5.303 | 472,924 |
| 2024-04-03 | 6.200 | 6.260 | 6.165 | 6.255 | 5.248 | 477,722 |
| 2024-04-02 | 6.290 | 6.300 | 6.180 | 6.195 | 5.198 | 696,408 |
| 2024-03-28 | 6.300 | 6.325 | 6.240 | 6.250 | 5.244 | 392,463 |
| 2024-03-27 | 6.305 | 6.305 | 6.215 | 6.300 | 5.286 | 377,274 |
| 2024-03-26 | 6.300 | 6.310 | 6.250 | 6.290 | 5.277 | 355,548 |
| 2024-03-25 | 6.205 | 6.275 | 6.195 | 6.260 | 5.252 | 437,936 |
| 2024-03-22 | 6.135 | 6.245 | 6.125 | 6.185 | 5.189 | 506,904 |
| 2024-03-21 | 6.255 | 6.265 | 6.015 | 6.160 | 5.168 | 1,019,222 |
| 2024-03-20 | 6.385 | 6.405 | 6.220 | 6.220 | 5.219 | 543,612 |
| 2024-03-19 | 6.320 | 6.400 | 6.320 | 6.380 | 5.353 | 239,360 |
| 2024-03-18 | 6.495 | 6.495 | 6.270 | 6.320 | 5.303 | 473,948 |
| 2024-03-15 | 6.345 | 6.475 | 6.320 | 6.320 | 5.303 | 2,839,324 |
| 2024-03-14 | 6.375 | 6.425 | 6.300 | 6.310 | 5.294 | 505,412 |
| 2024-03-13 | 6.360 | 6.405 | 6.330 | 6.350 | 5.328 | 353,085 |
| 2024-03-12 | 6.265 | 6.405 | 6.260 | 6.350 | 5.328 | 300,116 |
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.