Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 6.260 | 6.340 | 6.245 | 6.245 | 5.240 | 233,515 |
| 2024-03-08 | 6.380 | 6.410 | 6.285 | 6.320 | 5.303 | 348,977 |
| 2024-03-07 | 6.520 | 6.555 | 6.345 | 6.400 | 5.370 | 353,259 |
| 2024-03-06 | 6.360 | 6.545 | 6.350 | 6.500 | 5.454 | 616,307 |
| 2024-03-05 | 6.560 | 6.575 | 6.220 | 6.385 | 5.357 | 716,338 |
| 2024-03-04 | 6.550 | 6.575 | 6.440 | 6.565 | 5.508 | 374,758 |
| 2024-03-01 | 6.740 | 6.775 | 6.480 | 6.525 | 5.475 | 758,286 |
| 2024-02-29 | 6.655 | 6.735 | 6.620 | 6.725 | 5.642 | 558,085 |
| 2024-02-28 | 6.670 | 6.720 | 6.625 | 6.700 | 5.621 | 433,663 |
| 2024-02-27 | 6.345 | 6.690 | 6.345 | 6.680 | 5.605 | 782,387 |
| 2024-02-26 | 6.295 | 6.535 | 6.250 | 6.335 | 5.315 | 673,513 |
| 2024-02-23 | 6.210 | 6.330 | 6.210 | 6.295 | 5.282 | 277,536 |
| 2024-02-22 | 6.370 | 6.400 | 6.220 | 6.245 | 5.240 | 326,984 |
| 2024-02-21 | 6.220 | 6.300 | 6.170 | 6.285 | 5.273 | 497,512 |
| 2024-02-20 | 6.285 | 6.310 | 6.190 | 6.230 | 5.227 | 755,220 |
| 2024-02-19 | 6.530 | 6.545 | 6.285 | 6.345 | 5.324 | 588,264 |
| 2024-02-16 | 6.445 | 6.540 | 6.445 | 6.540 | 5.487 | 510,738 |
| 2024-02-15 | 6.430 | 6.455 | 6.395 | 6.425 | 5.391 | 227,281 |
| 2024-02-14 | 6.420 | 6.470 | 6.380 | 6.380 | 5.353 | 304,516 |
| 2024-02-13 | 6.370 | 6.485 | 6.360 | 6.435 | 5.399 | 499,511 |
| 2024-02-12 | 6.275 | 6.380 | 6.250 | 6.370 | 5.345 | 338,679 |
| 2024-02-09 | 6.240 | 6.280 | 6.195 | 6.260 | 5.252 | 264,040 |
| 2024-02-08 | 6.210 | 6.275 | 6.145 | 6.245 | 5.240 | 576,098 |
| 2024-02-07 | 6.205 | 6.250 | 6.130 | 6.180 | 5.185 | 438,752 |
| 2024-02-06 | 6.030 | 6.230 | 6.030 | 6.205 | 5.206 | 1,239,571 |
| 2024-02-05 | 6.000 | 6.095 | 5.980 | 6.005 | 5.038 | 718,053 |
| 2024-02-02 | 5.915 | 6.010 | 5.895 | 5.970 | 5.009 | 623,531 |
| 2024-02-01 | 5.865 | 5.910 | 5.855 | 5.875 | 4.929 | 406,661 |
| 2024-01-31 | 5.790 | 5.900 | 5.790 | 5.880 | 4.933 | 433,157 |
| 2024-01-30 | 5.870 | 5.915 | 5.795 | 5.855 | 4.912 | 349,003 |
| 2024-01-29 | 5.830 | 5.860 | 5.755 | 5.850 | 4.908 | 325,117 |
| 2024-01-26 | 5.790 | 5.850 | 5.715 | 5.830 | 4.891 | 441,353 |
| 2024-01-25 | 5.755 | 5.800 | 5.710 | 5.725 | 4.803 | 305,131 |
| 2024-01-24 | 5.785 | 5.840 | 5.715 | 5.775 | 4.845 | 382,436 |
| 2024-01-23 | 5.620 | 5.825 | 5.620 | 5.720 | 4.799 | 717,047 |
| 2024-01-22 | 5.505 | 5.615 | 5.500 | 5.580 | 4.682 | 311,010 |
| 2024-01-19 | 5.660 | 5.660 | 5.455 | 5.470 | 4.589 | 420,252 |
| 2024-01-18 | 5.605 | 5.640 | 5.430 | 5.585 | 4.686 | 617,539 |
| 2024-01-17 | 5.600 | 5.710 | 5.545 | 5.575 | 4.678 | 1,171,867 |
| 2024-01-16 | 5.640 | 5.670 | 5.610 | 5.650 | 4.740 | 218,167 |
| 2024-01-15 | 5.660 | 5.690 | 5.635 | 5.680 | 4.766 | 214,118 |
| 2024-01-12 | 5.740 | 5.750 | 5.630 | 5.640 | 4.732 | 301,428 |
| 2024-01-11 | 5.815 | 5.835 | 5.710 | 5.730 | 4.808 | 405,995 |
| 2024-01-10 | 5.835 | 5.835 | 5.740 | 5.790 | 4.858 | 342,252 |
| 2024-01-09 | 5.660 | 5.870 | 5.625 | 5.845 | 4.904 | 756,874 |
| 2024-01-08 | 5.440 | 5.660 | 5.420 | 5.660 | 4.749 | 566,822 |
| 2024-01-05 | 5.450 | 5.490 | 5.375 | 5.430 | 4.556 | 556,241 |
| 2024-01-04 | 5.445 | 5.520 | 5.425 | 5.470 | 4.589 | 272,963 |
| 2024-01-03 | 5.700 | 5.710 | 5.445 | 5.460 | 4.581 | 553,664 |
| 2024-01-02 | 5.645 | 5.735 | 5.590 | 5.685 | 4.770 | 637,979 |
| 2023-12-29 | 5.545 | 5.625 | 5.545 | 5.595 | 4.694 | 284,453 |
| 2023-12-28 | 5.525 | 5.620 | 5.510 | 5.550 | 4.657 | 398,507 |
| 2023-12-27 | 5.485 | 5.525 | 5.440 | 5.480 | 4.598 | 361,608 |
| 2023-12-22 | 5.460 | 5.565 | 5.410 | 5.445 | 4.568 | 359,425 |
| 2023-12-21 | 5.565 | 5.605 | 5.465 | 5.465 | 4.585 | 657,515 |
| 2023-12-20 | 5.275 | 5.585 | 5.275 | 5.575 | 4.678 | 882,899 |
| 2023-12-19 | 5.270 | 5.280 | 5.200 | 5.260 | 4.413 | 318,164 |
| 2023-12-18 | 5.205 | 5.300 | 5.165 | 5.275 | 4.426 | 309,783 |
| 2023-12-15 | 5.270 | 5.315 | 5.175 | 5.205 | 4.367 | 464,851 |
| 2023-12-14 | 5.110 | 5.285 | 5.110 | 5.230 | 4.388 | 1,102,535 |
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.