Schaeffler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	6.560	6.650	6.510	6.640	5.218	492,342
2023-01-06	6.560	6.560	6.440	6.540	5.139	268,525
2023-01-05	6.600	6.600	6.505	6.510	5.115	257,034
2023-01-04	6.590	6.620	6.540	6.565	5.159	290,083
2023-01-03	6.495	6.630	6.495	6.540	5.139	505,014
2023-01-02	6.425	6.560	6.425	6.515	5.119	275,405
2022-12-30	6.465	6.465	6.365	6.365	5.001	64,115
2022-12-29	6.300	6.440	6.295	6.435	5.056	171,416
2022-12-28	6.385	6.385	6.280	6.345	4.986	86,555
2022-12-27	6.400	6.405	6.315	6.375	5.009	96,630
2022-12-23	6.290	6.410	6.250	6.360	4.997	213,957
2022-12-22	6.350	6.385	6.280	6.280	4.935	558,468
2022-12-21	6.325	6.365	6.275	6.355	4.994	205,261
2022-12-20	6.240	6.315	6.210	6.290	4.942	265,574
2022-12-19	6.160	6.320	6.160	6.305	4.954	340,665
2022-12-16	6.125	6.270	6.125	6.220	4.887	644,497
2022-12-15	6.200	6.260	6.125	6.125	4.813	378,116
2022-12-14	6.235	6.270	6.155	6.235	4.899	197,591
2022-12-13	6.240	6.415	6.225	6.245	4.907	246,794
2022-12-12	6.260	6.260	6.150	6.225	4.891	157,051
2022-12-09	6.265	6.350	6.245	6.290	4.942	193,745
2022-12-08	6.245	6.320	6.220	6.250	4.911	299,896
2022-12-07	6.420	6.500	6.240	6.240	4.903	406,831
2022-12-06	6.445	6.505	6.400	6.485	5.096	326,084
2022-12-05	6.430	6.500	6.400	6.465	5.080	266,836
2022-12-02	6.410	6.465	6.310	6.435	5.056	269,186
2022-12-01	6.500	6.510	6.340	6.425	5.049	418,790
2022-11-30	6.275	6.450	6.275	6.420	5.045	428,948
2022-11-29	6.270	6.360	6.220	6.260	4.919	318,837
2022-11-28	6.350	6.350	6.200	6.270	4.927	407,627
2022-11-25	6.510	6.535	6.385	6.410	5.037	258,433
2022-11-24	6.410	6.600	6.410	6.520	5.123	288,922
2022-11-23	6.570	6.570	6.445	6.470	5.084	266,138
2022-11-22	6.540	6.595	6.480	6.540	5.139	220,019
2022-11-21	6.500	6.575	6.465	6.570	5.162	365,381
2022-11-18	6.510	6.595	6.460	6.595	5.182	646,270
2022-11-17	6.500	6.580	6.405	6.485	5.096	379,295
2022-11-16	6.540	6.565	6.365	6.500	5.107	740,683
2022-11-15	6.505	6.595	6.355	6.595	5.182	914,127
2022-11-14	6.540	6.580	6.325	6.480	5.092	610,629
2022-11-11	6.440	6.545	6.390	6.515	5.119	1,059,126
2022-11-10	6.065	6.490	6.045	6.460	5.076	1,394,797
2022-11-09	6.035	6.265	5.965	6.265	4.923	1,221,987
2022-11-08	5.830	6.265	5.720	6.230	4.895	2,342,862
2022-11-07	5.440	5.580	5.410	5.555	4.365	357,142
2022-11-04	5.125	5.565	5.125	5.510	4.330	1,042,605
2022-11-03	5.250	5.260	5.040	5.235	4.114	856,447
2022-11-02	5.385	5.395	5.255	5.255	4.129	262,927
2022-11-01	5.250	5.375	5.250	5.370	4.220	498,817
2022-10-31	5.250	5.275	5.140	5.205	4.090	166,801
2022-10-28	5.120	5.215	5.070	5.215	4.098	331,210
2022-10-27	5.155	5.210	5.075	5.190	4.078	614,439
2022-10-26	5.100	5.180	5.005	5.165	4.059	515,233
2022-10-25	5.330	5.350	5.065	5.080	3.992	492,595
2022-10-24	5.240	5.335	5.160	5.295	4.161	366,583
2022-10-21	5.085	5.210	5.065	5.170	4.062	483,492
2022-10-20	5.205	5.220	5.050	5.175	4.066	631,347
2022-10-19	5.205	5.215	5.120	5.150	4.047	223,535
2022-10-18	5.180	5.230	5.120	5.160	4.055	366,643
2022-10-17	5.010	5.115	4.956	5.115	4.019	312,932

← NewerPage 17 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.