Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 4.942 | 5.050 | 4.886 | 4.974 | 3.908 | 462,091 |
| 2022-10-13 | 4.848 | 4.976 | 4.774 | 4.952 | 3.891 | 405,788 |
| 2022-10-12 | 4.920 | 4.928 | 4.744 | 4.860 | 3.819 | 1,323,226 |
| 2022-10-11 | 4.772 | 4.922 | 4.732 | 4.896 | 3.847 | 371,975 |
| 2022-10-10 | 4.806 | 4.952 | 4.742 | 4.832 | 3.797 | 338,475 |
| 2022-10-07 | 4.784 | 4.960 | 4.776 | 4.910 | 3.858 | 648,905 |
| 2022-10-06 | 4.702 | 4.840 | 4.676 | 4.836 | 3.800 | 693,895 |
| 2022-10-05 | 4.810 | 4.842 | 4.570 | 4.666 | 3.666 | 501,758 |
| 2022-10-04 | 4.846 | 4.904 | 4.750 | 4.904 | 3.853 | 621,408 |
| 2022-10-03 | 4.556 | 4.800 | 4.474 | 4.784 | 3.759 | 432,872 |
| 2022-09-30 | 4.556 | 4.628 | 4.476 | 4.628 | 3.637 | 499,760 |
| 2022-09-29 | 4.840 | 4.856 | 4.440 | 4.498 | 3.534 | 567,029 |
| 2022-09-28 | 4.692 | 4.814 | 4.642 | 4.790 | 3.764 | 710,810 |
| 2022-09-27 | 4.722 | 4.806 | 4.696 | 4.742 | 3.726 | 407,490 |
| 2022-09-26 | 4.642 | 4.810 | 4.576 | 4.716 | 3.706 | 783,493 |
| 2022-09-23 | 4.952 | 4.978 | 4.640 | 4.640 | 3.646 | 766,751 |
| 2022-09-22 | 4.940 | 5.015 | 4.920 | 4.920 | 3.866 | 365,701 |
| 2022-09-21 | 5.010 | 5.055 | 4.976 | 5.040 | 3.960 | 321,627 |
| 2022-09-20 | 5.130 | 5.235 | 5.040 | 5.055 | 3.972 | 268,546 |
| 2022-09-19 | 5.085 | 5.130 | 5.015 | 5.130 | 4.031 | 308,792 |
| 2022-09-16 | 5.075 | 5.115 | 4.936 | 5.065 | 3.980 | 4,212,026 |
| 2022-09-15 | 5.165 | 5.165 | 5.015 | 5.045 | 3.964 | 466,569 |
| 2022-09-14 | 5.095 | 5.180 | 5.055 | 5.085 | 3.996 | 329,613 |
| 2022-09-13 | 5.305 | 5.340 | 5.125 | 5.125 | 4.027 | 430,864 |
| 2022-09-12 | 5.225 | 5.305 | 5.215 | 5.305 | 4.169 | 432,509 |
| 2022-09-09 | 5.065 | 5.175 | 5.065 | 5.175 | 4.066 | 338,120 |
| 2022-09-08 | 5.095 | 5.130 | 4.980 | 5.075 | 3.988 | 765,637 |
| 2022-09-07 | 5.100 | 5.100 | 4.938 | 4.998 | 3.927 | 518,706 |
| 2022-09-06 | 5.015 | 5.125 | 5.000 | 5.000 | 3.929 | 730,334 |
| 2022-09-05 | 5.065 | 5.115 | 4.970 | 5.010 | 3.937 | 844,842 |
| 2022-09-02 | 5.185 | 5.265 | 5.135 | 5.245 | 4.121 | 359,815 |
| 2022-09-01 | 5.150 | 5.160 | 5.075 | 5.090 | 4.000 | 359,000 |
| 2022-08-31 | 5.355 | 5.375 | 5.195 | 5.195 | 4.082 | 495,834 |
| 2022-08-30 | 5.230 | 5.370 | 5.205 | 5.300 | 4.165 | 315,757 |
| 2022-08-29 | 5.080 | 5.220 | 5.060 | 5.215 | 4.098 | 386,899 |
| 2022-08-26 | 5.325 | 5.325 | 5.145 | 5.145 | 4.043 | 494,889 |
| 2022-08-25 | 5.370 | 5.375 | 5.235 | 5.265 | 4.137 | 339,247 |
| 2022-08-24 | 5.310 | 5.405 | 5.260 | 5.290 | 4.157 | 550,082 |
| 2022-08-23 | 5.300 | 5.435 | 5.260 | 5.360 | 4.212 | 532,589 |
| 2022-08-22 | 5.550 | 5.550 | 5.255 | 5.295 | 4.161 | 833,927 |
| 2022-08-19 | 5.580 | 5.655 | 5.560 | 5.575 | 4.381 | 623,533 |
| 2022-08-18 | 5.600 | 5.705 | 5.600 | 5.655 | 4.444 | 291,869 |
| 2022-08-17 | 5.875 | 5.900 | 5.575 | 5.575 | 4.381 | 391,501 |
| 2022-08-16 | 5.870 | 5.940 | 5.805 | 5.880 | 4.620 | 434,957 |
| 2022-08-15 | 5.865 | 5.930 | 5.800 | 5.845 | 4.593 | 382,606 |
| 2022-08-12 | 5.785 | 5.865 | 5.775 | 5.845 | 4.593 | 390,810 |
| 2022-08-11 | 5.755 | 5.765 | 5.655 | 5.760 | 4.526 | 300,011 |
| 2022-08-10 | 5.645 | 5.770 | 5.500 | 5.770 | 4.534 | 498,386 |
| 2022-08-09 | 5.565 | 5.680 | 5.525 | 5.570 | 4.377 | 321,986 |
| 2022-08-08 | 5.540 | 5.680 | 5.495 | 5.680 | 4.463 | 552,559 |
| 2022-08-05 | 5.705 | 5.715 | 5.495 | 5.495 | 4.318 | 800,590 |
| 2022-08-04 | 5.835 | 6.045 | 5.670 | 5.705 | 4.483 | 1,008,745 |
| 2022-08-03 | 5.730 | 6.050 | 5.620 | 6.050 | 4.754 | 1,056,456 |
| 2022-08-02 | 5.680 | 5.775 | 5.605 | 5.755 | 4.522 | 384,124 |
| 2022-08-01 | 5.740 | 5.810 | 5.640 | 5.735 | 4.506 | 347,709 |
| 2022-07-29 | 5.590 | 5.745 | 5.555 | 5.730 | 4.502 | 350,928 |
| 2022-07-28 | 5.400 | 5.595 | 5.400 | 5.535 | 4.349 | 266,563 |
| 2022-07-27 | 5.540 | 5.545 | 5.405 | 5.500 | 4.322 | 514,819 |
| 2022-07-26 | 5.550 | 5.550 | 5.335 | 5.405 | 4.247 | 482,210 |
| 2022-07-25 | 5.395 | 5.670 | 5.375 | 5.520 | 4.337 | 554,189 |
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.