Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 5.395 | 5.670 | 5.375 | 5.520 | 4.337 | 554,189 |
| 2022-07-22 | 5.560 | 5.625 | 5.455 | 5.575 | 4.381 | 397,225 |
| 2022-07-21 | 5.480 | 5.685 | 5.475 | 5.605 | 4.404 | 372,645 |
| 2022-07-20 | 5.635 | 5.700 | 5.515 | 5.660 | 4.447 | 524,247 |
| 2022-07-19 | 5.370 | 5.635 | 5.340 | 5.600 | 4.400 | 625,815 |
| 2022-07-18 | 5.310 | 5.445 | 5.300 | 5.400 | 4.243 | 411,032 |
| 2022-07-15 | 5.175 | 5.295 | 5.085 | 5.295 | 4.161 | 717,367 |
| 2022-07-14 | 5.300 | 5.405 | 5.060 | 5.080 | 3.992 | 526,596 |
| 2022-07-13 | 5.300 | 5.355 | 5.230 | 5.335 | 4.192 | 538,930 |
| 2022-07-12 | 5.285 | 5.360 | 5.135 | 5.350 | 4.204 | 499,693 |
| 2022-07-11 | 5.315 | 5.430 | 5.270 | 5.270 | 4.141 | 444,804 |
| 2022-07-08 | 5.365 | 5.530 | 5.295 | 5.530 | 4.345 | 574,033 |
| 2022-07-07 | 5.290 | 5.420 | 5.225 | 5.415 | 4.255 | 481,330 |
| 2022-07-06 | 5.305 | 5.335 | 5.170 | 5.175 | 4.066 | 567,687 |
| 2022-07-05 | 5.535 | 5.535 | 5.245 | 5.255 | 4.129 | 547,488 |
| 2022-07-04 | 5.505 | 5.515 | 5.390 | 5.490 | 4.314 | 372,903 |
| 2022-07-01 | 5.365 | 5.515 | 5.310 | 5.405 | 4.247 | 473,180 |
| 2022-06-30 | 5.705 | 5.710 | 5.275 | 5.400 | 4.243 | 1,120,719 |
| 2022-06-29 | 5.845 | 5.940 | 5.725 | 5.740 | 4.510 | 647,056 |
| 2022-06-28 | 5.865 | 6.040 | 5.865 | 5.935 | 4.664 | 450,871 |
| 2022-06-27 | 5.715 | 5.870 | 5.700 | 5.865 | 4.609 | 491,787 |
| 2022-06-24 | 5.675 | 5.705 | 5.565 | 5.625 | 4.420 | 481,077 |
| 2022-06-23 | 5.835 | 5.880 | 5.665 | 5.665 | 4.451 | 417,518 |
| 2022-06-22 | 5.895 | 5.925 | 5.795 | 5.900 | 4.636 | 322,071 |
| 2022-06-21 | 6.035 | 6.100 | 5.985 | 6.025 | 4.734 | 407,307 |
| 2022-06-20 | 5.900 | 6.000 | 5.840 | 5.985 | 4.703 | 414,208 |
| 2022-06-17 | 5.760 | 5.895 | 5.695 | 5.855 | 4.601 | 1,051,525 |
| 2022-06-16 | 5.975 | 6.015 | 5.745 | 5.805 | 4.561 | 530,822 |
| 2022-06-15 | 5.915 | 6.130 | 5.915 | 6.075 | 4.774 | 831,767 |
| 2022-06-14 | 5.820 | 5.940 | 5.805 | 5.900 | 4.636 | 626,074 |
| 2022-06-13 | 5.980 | 6.035 | 5.795 | 5.825 | 4.577 | 905,496 |
| 2022-06-10 | 6.215 | 6.265 | 6.075 | 6.110 | 4.801 | 571,638 |
| 2022-06-09 | 6.220 | 6.345 | 6.220 | 6.275 | 4.931 | 465,607 |
| 2022-06-08 | 6.240 | 6.295 | 6.200 | 6.275 | 4.931 | 752,882 |
| 2022-06-07 | 6.150 | 6.260 | 6.130 | 6.200 | 4.872 | 687,566 |
| 2022-06-06 | 6.000 | 6.185 | 6.000 | 6.180 | 4.856 | 555,071 |
| 2022-06-03 | 6.130 | 6.130 | 5.945 | 5.960 | 4.683 | 260,395 |
| 2022-06-02 | 6.000 | 6.130 | 6.000 | 6.080 | 4.777 | 385,553 |
| 2022-06-01 | 5.955 | 6.030 | 5.875 | 6.030 | 4.738 | 752,829 |
| 2022-05-31 | 5.895 | 5.950 | 5.820 | 5.875 | 4.616 | 470,619 |
| 2022-05-30 | 5.870 | 5.940 | 5.835 | 5.910 | 4.644 | 398,181 |
| 2022-05-27 | 5.820 | 5.885 | 5.765 | 5.835 | 4.585 | 400,303 |
| 2022-05-26 | 5.700 | 5.840 | 5.675 | 5.840 | 4.589 | 453,953 |
| 2022-05-25 | 5.610 | 5.695 | 5.560 | 5.655 | 4.444 | 349,174 |
| 2022-05-24 | 5.690 | 5.700 | 5.585 | 5.585 | 4.389 | 288,936 |
| 2022-05-23 | 5.745 | 5.745 | 5.610 | 5.730 | 4.502 | 346,274 |
| 2022-05-20 | 5.600 | 5.795 | 5.590 | 5.680 | 4.463 | 1,154,314 |
| 2022-05-19 | 5.495 | 5.640 | 5.415 | 5.605 | 4.404 | 508,683 |
| 2022-05-18 | 5.555 | 5.650 | 5.540 | 5.600 | 4.400 | 646,616 |
| 2022-05-17 | 5.595 | 5.620 | 5.515 | 5.565 | 4.373 | 508,330 |
| 2022-05-16 | 5.500 | 5.530 | 5.395 | 5.530 | 4.345 | 573,076 |
| 2022-05-13 | 5.480 | 5.595 | 5.445 | 5.530 | 4.345 | 690,044 |
| 2022-05-12 | 5.235 | 5.520 | 5.180 | 5.455 | 4.286 | 1,606,839 |
| 2022-05-11 | 5.200 | 5.415 | 5.095 | 5.395 | 4.239 | 1,250,340 |
| 2022-05-10 | 5.170 | 5.460 | 5.110 | 5.110 | 4.015 | 2,173,311 |
| 2022-05-09 | 5.020 | 5.070 | 4.962 | 4.988 | 3.919 | 814,306 |
| 2022-05-06 | 4.960 | 5.055 | 4.890 | 5.055 | 3.972 | 968,571 |
| 2022-05-05 | 5.290 | 5.315 | 4.932 | 4.932 | 3.875 | 888,758 |
| 2022-05-04 | 5.215 | 5.215 | 5.110 | 5.155 | 4.051 | 426,920 |
| 2022-05-03 | 5.155 | 5.180 | 5.080 | 5.095 | 4.004 | 553,191 |
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.