Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 5.390 | 5.405 | 5.300 | 5.335 | 4.476 | 251,228 |
| 2023-09-20 | 5.380 | 5.475 | 5.380 | 5.420 | 4.547 | 187,089 |
| 2023-09-19 | 5.315 | 5.395 | 5.315 | 5.370 | 4.506 | 182,449 |
| 2023-09-18 | 5.390 | 5.410 | 5.330 | 5.360 | 4.497 | 215,023 |
| 2023-09-15 | 5.410 | 5.440 | 5.355 | 5.355 | 4.493 | 504,829 |
| 2023-09-14 | 5.380 | 5.400 | 5.305 | 5.370 | 4.506 | 179,927 |
| 2023-09-13 | 5.385 | 5.495 | 5.380 | 5.380 | 4.514 | 166,347 |
| 2023-09-12 | 5.440 | 5.440 | 5.355 | 5.400 | 4.531 | 119,346 |
| 2023-09-11 | 5.315 | 5.470 | 5.315 | 5.415 | 4.543 | 183,954 |
| 2023-09-08 | 5.340 | 5.340 | 5.235 | 5.290 | 4.438 | 256,363 |
| 2023-09-07 | 5.360 | 5.400 | 5.290 | 5.310 | 4.455 | 221,417 |
| 2023-09-06 | 5.380 | 5.410 | 5.345 | 5.370 | 4.506 | 214,765 |
| 2023-09-05 | 5.400 | 5.425 | 5.345 | 5.405 | 4.535 | 370,933 |
| 2023-09-04 | 5.475 | 5.505 | 5.405 | 5.405 | 4.535 | 206,116 |
| 2023-09-01 | 5.505 | 5.505 | 5.435 | 5.445 | 4.568 | 250,956 |
| 2023-08-31 | 5.540 | 5.575 | 5.485 | 5.485 | 4.602 | 330,137 |
| 2023-08-30 | 5.555 | 5.595 | 5.535 | 5.535 | 4.644 | 126,056 |
| 2023-08-29 | 5.545 | 5.620 | 5.520 | 5.540 | 4.648 | 229,086 |
| 2023-08-28 | 5.455 | 5.515 | 5.445 | 5.500 | 4.615 | 149,547 |
| 2023-08-25 | 5.325 | 5.475 | 5.315 | 5.415 | 4.543 | 289,219 |
| 2023-08-24 | 5.435 | 5.440 | 5.345 | 5.345 | 4.485 | 174,013 |
| 2023-08-23 | 5.500 | 5.515 | 5.385 | 5.410 | 4.539 | 342,365 |
| 2023-08-22 | 5.500 | 5.500 | 5.430 | 5.470 | 4.589 | 183,066 |
| 2023-08-21 | 5.440 | 5.565 | 5.420 | 5.455 | 4.577 | 242,628 |
| 2023-08-18 | 5.405 | 5.450 | 5.365 | 5.430 | 4.556 | 545,917 |
| 2023-08-17 | 5.435 | 5.475 | 5.410 | 5.440 | 4.564 | 347,465 |
| 2023-08-16 | 5.485 | 5.500 | 5.450 | 5.455 | 4.577 | 150,072 |
| 2023-08-15 | 5.610 | 5.610 | 5.500 | 5.500 | 4.615 | 245,151 |
| 2023-08-14 | 5.520 | 5.575 | 5.475 | 5.525 | 4.636 | 246,810 |
| 2023-08-11 | 5.590 | 5.610 | 5.520 | 5.520 | 4.631 | 373,040 |
| 2023-08-10 | 5.625 | 5.655 | 5.575 | 5.600 | 4.699 | 422,469 |
| 2023-08-09 | 5.625 | 5.760 | 5.605 | 5.610 | 4.707 | 321,141 |
| 2023-08-08 | 5.815 | 5.905 | 5.590 | 5.615 | 4.711 | 842,649 |
| 2023-08-07 | 5.650 | 5.660 | 5.585 | 5.650 | 4.740 | 253,258 |
| 2023-08-04 | 5.595 | 5.715 | 5.565 | 5.680 | 4.766 | 577,969 |
| 2023-08-03 | 5.700 | 5.735 | 5.445 | 5.555 | 4.661 | 895,853 |
| 2023-08-02 | 5.630 | 5.860 | 5.470 | 5.770 | 4.841 | 1,184,176 |
| 2023-08-01 | 5.835 | 5.835 | 5.745 | 5.770 | 4.841 | 294,838 |
| 2023-07-31 | 5.845 | 5.860 | 5.800 | 5.800 | 4.866 | 193,510 |
| 2023-07-28 | 5.840 | 5.855 | 5.750 | 5.830 | 4.891 | 297,288 |
| 2023-07-27 | 5.830 | 5.860 | 5.745 | 5.835 | 4.896 | 294,891 |
| 2023-07-26 | 5.845 | 5.875 | 5.785 | 5.830 | 4.891 | 224,712 |
| 2023-07-25 | 5.920 | 5.940 | 5.865 | 5.870 | 4.925 | 263,301 |
| 2023-07-24 | 5.800 | 5.920 | 5.790 | 5.900 | 4.950 | 410,442 |
| 2023-07-21 | 5.790 | 5.830 | 5.750 | 5.800 | 4.866 | 328,279 |
| 2023-07-20 | 5.645 | 5.805 | 5.645 | 5.780 | 4.850 | 601,807 |
| 2023-07-19 | 5.685 | 5.690 | 5.610 | 5.630 | 4.724 | 236,644 |
| 2023-07-18 | 5.575 | 5.675 | 5.570 | 5.650 | 4.740 | 410,745 |
| 2023-07-17 | 5.510 | 5.595 | 5.480 | 5.575 | 4.678 | 353,500 |
| 2023-07-14 | 5.620 | 5.645 | 5.525 | 5.540 | 4.648 | 268,567 |
| 2023-07-13 | 5.600 | 5.705 | 5.600 | 5.635 | 4.728 | 532,800 |
| 2023-07-12 | 5.540 | 5.640 | 5.525 | 5.625 | 4.719 | 689,491 |
| 2023-07-11 | 5.490 | 5.560 | 5.475 | 5.500 | 4.615 | 495,594 |
| 2023-07-10 | 5.400 | 5.460 | 5.385 | 5.440 | 4.564 | 210,742 |
| 2023-07-07 | 5.400 | 5.450 | 5.360 | 5.440 | 4.564 | 376,181 |
| 2023-07-06 | 5.445 | 5.480 | 5.380 | 5.380 | 4.514 | 368,644 |
| 2023-07-05 | 5.505 | 5.545 | 5.475 | 5.480 | 4.598 | 431,305 |
| 2023-07-04 | 5.525 | 5.560 | 5.505 | 5.510 | 4.623 | 544,869 |
| 2023-07-03 | 5.660 | 5.690 | 5.500 | 5.500 | 4.615 | 1,022,386 |
| 2023-06-30 | 5.920 | 5.920 | 5.555 | 5.645 | 4.736 | 1,296,628 |
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.