Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 5.100 | 5.145 | 5.020 | 5.030 | 4.220 | 376,390 |
| 2023-12-12 | 5.100 | 5.170 | 5.075 | 5.085 | 4.266 | 660,209 |
| 2023-12-11 | 5.215 | 5.220 | 5.105 | 5.105 | 4.283 | 314,607 |
| 2023-12-08 | 5.155 | 5.225 | 5.130 | 5.210 | 4.371 | 386,689 |
| 2023-12-07 | 5.150 | 5.175 | 5.105 | 5.155 | 4.325 | 217,370 |
| 2023-12-06 | 5.135 | 5.195 | 5.080 | 5.175 | 4.342 | 321,415 |
| 2023-12-05 | 5.115 | 5.120 | 5.045 | 5.115 | 4.292 | 321,867 |
| 2023-12-04 | 5.070 | 5.110 | 5.025 | 5.060 | 4.245 | 308,536 |
| 2023-12-01 | 5.105 | 5.130 | 5.020 | 5.060 | 4.245 | 448,098 |
| 2023-11-30 | 5.140 | 5.155 | 4.974 | 5.075 | 4.258 | 722,290 |
| 2023-11-29 | 5.075 | 5.140 | 5.055 | 5.135 | 4.308 | 177,586 |
| 2023-11-28 | 5.020 | 5.060 | 5.015 | 5.055 | 4.241 | 260,930 |
| 2023-11-27 | 5.100 | 5.110 | 4.970 | 5.045 | 4.233 | 625,513 |
| 2023-11-24 | 5.150 | 5.170 | 5.100 | 5.140 | 4.313 | 287,725 |
| 2023-11-23 | 5.075 | 5.155 | 5.075 | 5.145 | 4.317 | 281,154 |
| 2023-11-22 | 5.070 | 5.165 | 5.070 | 5.070 | 4.254 | 244,744 |
| 2023-11-21 | 5.180 | 5.210 | 5.075 | 5.080 | 4.262 | 219,100 |
| 2023-11-20 | 5.255 | 5.290 | 5.165 | 5.200 | 4.363 | 221,458 |
| 2023-11-17 | 5.175 | 5.285 | 5.175 | 5.215 | 4.376 | 140,758 |
| 2023-11-16 | 5.185 | 5.290 | 5.170 | 5.175 | 4.342 | 310,507 |
| 2023-11-15 | 5.115 | 5.235 | 5.105 | 5.205 | 4.367 | 560,571 |
| 2023-11-14 | 5.020 | 5.075 | 4.972 | 5.075 | 4.258 | 838,457 |
| 2023-11-13 | 4.992 | 5.025 | 4.942 | 5.000 | 4.195 | 574,511 |
| 2023-11-10 | 5.015 | 5.025 | 4.936 | 4.960 | 4.162 | 490,884 |
| 2023-11-09 | 5.140 | 5.160 | 5.020 | 5.025 | 4.216 | 467,091 |
| 2023-11-08 | 5.070 | 5.155 | 5.050 | 5.130 | 4.304 | 402,972 |
| 2023-11-07 | 5.000 | 5.160 | 4.940 | 5.105 | 4.283 | 540,876 |
| 2023-11-06 | 5.115 | 5.145 | 5.005 | 5.020 | 4.212 | 406,839 |
| 2023-11-03 | 5.045 | 5.125 | 5.030 | 5.050 | 4.237 | 324,099 |
| 2023-11-02 | 4.944 | 5.065 | 4.942 | 4.958 | 4.160 | 432,997 |
| 2023-11-01 | 4.936 | 4.936 | 4.846 | 4.888 | 4.101 | 293,344 |
| 2023-10-31 | 4.794 | 4.922 | 4.780 | 4.884 | 4.098 | 558,077 |
| 2023-10-30 | 4.940 | 4.964 | 4.640 | 4.802 | 4.029 | 1,795,734 |
| 2023-10-27 | 5.070 | 5.195 | 5.025 | 5.040 | 4.229 | 439,861 |
| 2023-10-26 | 5.095 | 5.160 | 5.035 | 5.095 | 4.275 | 388,634 |
| 2023-10-25 | 5.125 | 5.320 | 5.080 | 5.200 | 4.363 | 444,886 |
| 2023-10-24 | 5.105 | 5.185 | 5.100 | 5.105 | 4.283 | 384,266 |
| 2023-10-23 | 5.270 | 5.310 | 5.150 | 5.160 | 4.329 | 314,001 |
| 2023-10-20 | 5.300 | 5.315 | 5.235 | 5.250 | 4.405 | 323,310 |
| 2023-10-19 | 5.455 | 5.455 | 5.320 | 5.350 | 4.489 | 239,313 |
| 2023-10-18 | 5.500 | 5.520 | 5.410 | 5.470 | 4.589 | 325,314 |
| 2023-10-17 | 5.320 | 5.470 | 5.310 | 5.440 | 4.564 | 351,163 |
| 2023-10-16 | 5.210 | 5.365 | 5.200 | 5.330 | 4.472 | 361,642 |
| 2023-10-13 | 5.285 | 5.330 | 5.185 | 5.200 | 4.363 | 581,050 |
| 2023-10-12 | 5.500 | 5.540 | 5.290 | 5.305 | 4.451 | 505,231 |
| 2023-10-11 | 5.550 | 5.555 | 5.435 | 5.500 | 4.615 | 642,481 |
| 2023-10-10 | 5.680 | 5.780 | 5.490 | 5.570 | 4.673 | 1,030,107 |
| 2023-10-09 | 5.280 | 5.655 | 4.920 | 5.650 | 4.740 | 2,720,555 |
| 2023-10-06 | 5.475 | 5.525 | 5.405 | 5.455 | 4.577 | 283,792 |
| 2023-10-05 | 5.380 | 5.450 | 5.355 | 5.435 | 4.560 | 149,344 |
| 2023-10-04 | 5.340 | 5.370 | 5.280 | 5.360 | 4.497 | 262,790 |
| 2023-10-03 | 5.420 | 5.460 | 5.350 | 5.370 | 4.506 | 316,808 |
| 2023-10-02 | 5.505 | 5.535 | 5.390 | 5.430 | 4.556 | 229,624 |
| 2023-09-29 | 5.430 | 5.615 | 5.430 | 5.455 | 4.577 | 623,618 |
| 2023-09-28 | 5.270 | 5.405 | 5.240 | 5.405 | 4.535 | 356,400 |
| 2023-09-27 | 5.215 | 5.250 | 5.170 | 5.235 | 4.392 | 311,665 |
| 2023-09-26 | 5.190 | 5.225 | 5.115 | 5.155 | 4.325 | 246,636 |
| 2023-09-25 | 5.295 | 5.320 | 5.175 | 5.200 | 4.363 | 350,661 |
| 2023-09-22 | 5.340 | 5.340 | 5.255 | 5.280 | 4.430 | 224,772 |
| 2023-09-21 | 5.390 | 5.405 | 5.300 | 5.335 | 4.476 | 251,228 |
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.