Schaeffler AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	5.885	5.935	5.870	5.900	4.950	132,873
2023-06-28	5.895	5.945	5.850	5.870	4.925	221,561
2023-06-27	5.915	5.915	5.795	5.875	4.929	201,865
2023-06-26	5.875	5.910	5.770	5.855	4.912	336,841
2023-06-23	5.800	5.860	5.780	5.830	4.891	304,097
2023-06-22	5.800	5.910	5.780	5.830	4.891	302,847
2023-06-21	5.920	5.940	5.840	5.860	4.917	315,319
2023-06-20	6.000	6.010	5.885	5.890	4.942	276,839
2023-06-19	6.085	6.100	6.010	6.040	5.068	202,549
2023-06-16	6.030	6.225	6.030	6.115	5.131	760,156
2023-06-15	6.135	6.135	6.020	6.080	5.101	157,712
2023-06-14	6.070	6.155	6.055	6.135	5.147	442,270
2023-06-13	6.040	6.075	5.990	6.075	5.097	273,807
2023-06-12	5.970	6.030	5.915	5.975	5.013	165,085
2023-06-09	5.965	6.010	5.915	5.965	5.005	145,739
2023-06-08	5.830	6.050	5.830	5.965	5.005	308,541
2023-06-07	5.815	5.880	5.815	5.860	4.917	217,246
2023-06-06	5.815	5.885	5.780	5.865	4.921	194,013
2023-06-05	5.935	5.935	5.810	5.840	4.900	587,061
2023-06-02	5.830	5.930	5.785	5.920	4.967	203,212
2023-06-01	5.760	5.780	5.680	5.770	4.841	476,940
2023-05-31	5.900	5.910	5.625	5.695	4.778	1,085,018
2023-05-30	6.005	6.030	5.970	5.975	5.013	260,704
2023-05-29	6.070	6.070	5.970	5.990	5.026	134,416
2023-05-26	5.930	6.050	5.880	6.035	5.063	214,239
2023-05-25	5.950	5.990	5.895	5.910	4.959	235,207
2023-05-24	6.015	6.020	5.895	5.925	4.971	355,191
2023-05-23	6.085	6.115	6.040	6.095	5.114	210,795
2023-05-22	6.000	6.130	6.000	6.055	5.080	439,533
2023-05-19	6.200	6.210	6.000	6.015	5.047	382,400
2023-05-18	6.105	6.175	6.105	6.165	5.173	174,117
2023-05-17	6.000	6.125	5.995	6.070	5.093	288,138
2023-05-16	6.030	6.120	6.005	6.040	5.068	393,328
2023-05-15	5.935	6.125	5.935	6.065	5.089	453,982
2023-05-12	5.900	5.970	5.885	5.925	4.971	655,263
2023-05-11	5.900	6.000	5.805	5.840	4.900	687,542
2023-05-10	6.015	6.145	5.915	5.915	4.963	915,751
2023-05-09	6.335	6.475	5.970	6.015	5.047	2,127,379
2023-05-08	6.510	6.560	6.475	6.520	5.470	299,033
2023-05-05	6.385	6.490	6.235	6.475	5.433	744,683
2023-05-04	6.405	6.470	6.315	6.335	5.315	328,599
2023-05-03	6.500	6.500	6.430	6.440	5.403	228,064
2023-05-02	6.540	6.620	6.485	6.485	5.441	456,645
2023-04-28	6.610	6.675	6.485	6.570	5.512	530,519
2023-04-27	6.625	6.745	6.550	6.570	5.512	463,899
2023-04-26	6.650	6.695	6.530	6.630	5.563	523,085
2023-04-25	6.625	6.715	6.580	6.695	5.617	642,817
2023-04-24	6.715	6.765	6.645	6.660	5.588	334,751
2023-04-21	6.650	6.770	6.605	6.730	5.647	720,254
2023-04-20	7.160	7.160	6.970	7.090	5.571	1,075,691
2023-04-19	7.300	7.300	7.110	7.175	5.638	1,077,436
2023-04-18	7.270	7.360	7.190	7.300	5.736	913,786
2023-04-17	7.290	7.335	7.140	7.250	5.697	1,262,968
2023-04-14	7.225	7.290	7.195	7.245	5.693	677,305
2023-04-13	7.235	7.255	7.155	7.200	5.658	848,134
2023-04-12	7.250	7.285	7.150	7.215	5.669	555,250
2023-04-11	7.195	7.350	7.195	7.245	5.693	709,207
2023-04-06	6.950	7.125	6.850	7.115	5.591	886,220
2023-04-05	7.050	7.070	6.750	6.790	5.335	472,157
2023-04-04	7.140	7.170	7.065	7.105	5.583	485,318

← NewerPage 15 of 22 · 1,278 trading daysOlder →

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.