Schaeffler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	7.045	7.155	6.965	7.100	5.579	631,910
2023-03-31	6.965	7.055	6.920	7.015	5.512	403,475
2023-03-30	6.825	7.000	6.825	6.965	5.473	1,010,608
2023-03-29	6.665	6.795	6.600	6.790	5.335	265,533
2023-03-28	6.610	6.670	6.580	6.645	5.221	370,801
2023-03-27	6.550	6.615	6.470	6.550	5.147	390,123
2023-03-24	6.490	6.545	6.300	6.450	5.068	496,156
2023-03-23	6.435	6.590	6.360	6.550	5.147	527,794
2023-03-22	6.460	6.490	6.410	6.455	5.072	252,358
2023-03-21	6.365	6.520	6.345	6.455	5.072	283,694
2023-03-20	6.165	6.360	6.050	6.315	4.962	672,236
2023-03-17	6.355	6.420	6.180	6.235	4.899	770,817
2023-03-16	6.300	6.345	6.135	6.345	4.986	731,179
2023-03-15	6.525	6.525	6.125	6.145	4.829	1,127,548
2023-03-14	6.435	6.530	6.340	6.520	5.123	468,351
2023-03-13	6.825	6.825	6.260	6.425	5.049	1,571,628
2023-03-10	6.880	6.880	6.710	6.830	5.367	460,717
2023-03-09	6.970	7.130	6.970	7.005	5.504	739,135
2023-03-08	6.710	7.030	6.700	6.970	5.477	915,569
2023-03-07	7.045	7.050	6.710	6.755	5.308	2,348,176
2023-03-06	7.080	7.380	7.000	7.375	5.795	780,233
2023-03-03	7.010	7.135	6.950	7.065	5.551	560,532
2023-03-02	6.900	7.055	6.900	7.010	5.508	560,718
2023-03-01	6.970	7.115	6.855	6.875	5.402	600,161
2023-02-28	6.875	6.970	6.825	6.910	5.430	467,260
2023-02-27	6.745	6.920	6.740	6.895	5.418	402,951
2023-02-24	6.705	6.800	6.680	6.735	5.292	754,199
2023-02-23	6.555	6.740	6.550	6.710	5.273	260,178
2023-02-22	6.545	6.595	6.500	6.550	5.147	187,967
2023-02-21	6.645	6.655	6.475	6.595	5.182	530,026
2023-02-20	6.680	6.705	6.600	6.650	5.225	136,443
2023-02-17	6.595	6.690	6.560	6.665	5.237	250,496
2023-02-16	6.700	6.735	6.610	6.650	5.225	151,095
2023-02-15	6.555	6.645	6.525	6.645	5.221	134,831
2023-02-14	6.575	6.625	6.535	6.550	5.147	329,858
2023-02-13	6.650	6.695	6.455	6.555	5.151	350,375
2023-02-10	6.665	6.700	6.500	6.630	5.210	249,810
2023-02-09	6.675	6.730	6.650	6.690	5.257	188,422
2023-02-08	6.700	6.755	6.580	6.620	5.202	267,078
2023-02-07	6.510	6.680	6.430	6.665	5.237	446,609
2023-02-06	6.740	6.765	6.410	6.550	5.147	1,080,854
2023-02-03	6.810	6.830	6.640	6.700	5.265	491,168
2023-02-02	6.705	6.895	6.675	6.825	5.363	822,380
2023-02-01	6.600	6.695	6.585	6.625	5.206	278,233
2023-01-31	6.500	6.575	6.440	6.570	5.162	266,470
2023-01-30	6.600	6.600	6.490	6.520	5.123	225,406
2023-01-27	6.575	6.710	6.525	6.615	5.198	744,428
2023-01-26	6.365	6.495	6.360	6.450	5.068	275,984
2023-01-25	6.475	6.510	6.400	6.480	5.092	205,080
2023-01-24	6.600	6.695	6.345	6.460	5.076	691,982
2023-01-23	6.440	6.575	6.400	6.555	5.151	324,086
2023-01-20	6.330	6.375	6.260	6.365	5.001	323,158
2023-01-19	6.480	6.510	6.280	6.280	4.935	282,611
2023-01-18	6.470	6.575	6.415	6.540	5.139	376,910
2023-01-17	6.355	6.540	6.320	6.505	5.111	303,789
2023-01-16	6.440	6.440	6.365	6.400	5.029	228,972
2023-01-13	6.390	6.415	6.245	6.385	5.017	513,081
2023-01-12	6.475	6.485	6.230	6.390	5.021	997,417
2023-01-11	6.600	6.625	6.460	6.505	5.111	393,814
2023-01-10	6.600	6.665	6.520	6.520	5.123	230,633

← NewerPage 16 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.