Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.270 | 8.340 | 7.770 | 7.850 | 7.850 | 720,320 |
| 2026-07-24 | 7.980 | 8.170 | 7.910 | 7.980 | 7.980 | 599,318 |
| 2026-07-23 | 7.960 | 8.130 | 7.920 | 8.070 | 8.070 | 621,619 |
| 2026-07-22 | 8.010 | 8.240 | 7.990 | 8.100 | 8.100 | 436,671 |
| 2026-07-21 | 7.900 | 8.220 | 7.900 | 8.060 | 8.060 | 658,638 |
| 2026-07-20 | 8.170 | 8.170 | 7.900 | 7.930 | 7.930 | 724,039 |
| 2026-07-17 | 8.480 | 8.480 | 8.080 | 8.200 | 8.200 | 665,799 |
| 2026-07-16 | 8.740 | 8.740 | 8.400 | 8.580 | 8.580 | 643,083 |
| 2026-07-15 | 8.460 | 8.660 | 8.150 | 8.380 | 8.380 | 1,075,644 |
| 2026-07-14 | 8.550 | 8.550 | 8.360 | 8.400 | 8.400 | 633,361 |
| 2026-07-13 | 8.200 | 8.640 | 8.140 | 8.550 | 8.550 | 691,877 |
| 2026-07-10 | 8.350 | 8.430 | 8.250 | 8.350 | 8.350 | 753,865 |
| 2026-07-09 | 8.300 | 8.440 | 8.110 | 8.260 | 8.260 | 617,088 |
| 2026-07-08 | 8.650 | 8.650 | 8.130 | 8.130 | 8.130 | 1,187,480 |
| 2026-07-07 | 9.150 | 9.240 | 8.560 | 8.560 | 8.560 | 1,211,517 |
| 2026-07-06 | 8.790 | 9.230 | 8.630 | 9.230 | 9.230 | 1,105,847 |
| 2026-07-03 | 8.430 | 8.800 | 8.430 | 8.790 | 8.790 | 617,312 |
| 2026-07-02 | 8.230 | 8.600 | 8.180 | 8.360 | 8.360 | 742,202 |
| 2026-07-01 | 8.520 | 8.580 | 8.190 | 8.340 | 8.340 | 786,053 |
| 2026-06-30 | 8.290 | 8.610 | 8.150 | 8.480 | 8.480 | 1,325,907 |
| 2026-06-29 | 8.250 | 8.290 | 7.860 | 7.990 | 7.990 | 1,130,508 |
| 2026-06-26 | 8.310 | 8.380 | 7.830 | 7.860 | 7.860 | 1,186,688 |
| 2026-06-25 | 8.550 | 8.620 | 8.270 | 8.430 | 8.430 | 770,291 |
| 2026-06-24 | 8.900 | 8.980 | 8.470 | 8.480 | 8.480 | 866,614 |
| 2026-06-23 | 8.890 | 9.020 | 8.760 | 8.880 | 8.880 | 1,021,850 |
| 2026-06-22 | 8.900 | 9.230 | 8.720 | 9.200 | 9.200 | 840,563 |
| 2026-06-19 | 8.800 | 9.180 | 8.750 | 9.050 | 9.050 | 2,008,085 |
| 2026-06-18 | 9.190 | 9.250 | 8.290 | 8.950 | 8.950 | 4,972,697 |
| 2026-06-17 | 9.470 | 9.550 | 9.210 | 9.290 | 9.290 | 1,254,817 |
| 2026-06-16 | 9.790 | 9.830 | 9.600 | 9.600 | 9.600 | 416,501 |
| 2026-06-15 | 9.870 | 10.100 | 9.720 | 9.790 | 9.790 | 731,108 |
| 2026-06-12 | 9.370 | 9.780 | 9.280 | 9.600 | 9.600 | 934,714 |
| 2026-06-11 | 9.310 | 9.410 | 8.910 | 9.110 | 9.110 | 730,611 |
| 2026-06-10 | 9.770 | 9.800 | 9.210 | 9.250 | 9.250 | 1,055,853 |
| 2026-06-09 | 9.750 | 10.120 | 9.300 | 9.300 | 9.300 | 1,391,804 |
| 2026-06-08 | 9.420 | 9.790 | 9.400 | 9.680 | 9.680 | 533,094 |
| 2026-06-05 | 9.550 | 9.910 | 9.550 | 9.710 | 9.710 | 797,684 |
| 2026-06-04 | 10.280 | 10.280 | 9.610 | 9.640 | 9.640 | 1,231,012 |
| 2026-06-03 | 10.600 | 10.740 | 10.280 | 10.400 | 10.400 | 730,143 |
| 2026-06-02 | 10.580 | 11.060 | 10.500 | 10.820 | 10.820 | 960,719 |
| 2026-06-01 | 10.520 | 10.800 | 10.160 | 10.420 | 10.420 | 983,326 |
| 2026-05-29 | 11.000 | 11.000 | 10.480 | 10.560 | 10.560 | 1,597,913 |
| 2026-05-28 | 11.140 | 11.240 | 10.740 | 10.920 | 10.920 | 987,107 |
| 2026-05-27 | 10.000 | 11.620 | 9.990 | 11.020 | 11.020 | 3,136,549 |
| 2026-05-26 | 9.750 | 10.140 | 9.700 | 10.020 | 10.020 | 871,690 |
| 2026-05-25 | 9.750 | 9.900 | 9.660 | 9.860 | 9.860 | 339,294 |
| 2026-05-22 | 9.360 | 9.600 | 9.350 | 9.540 | 9.540 | 804,824 |
| 2026-05-21 | 8.970 | 9.260 | 8.920 | 9.210 | 9.210 | 878,321 |
| 2026-05-20 | 8.900 | 9.050 | 8.730 | 8.910 | 8.910 | 1,292,365 |
| 2026-05-19 | 9.200 | 9.360 | 8.820 | 8.930 | 8.930 | 1,049,725 |
| 2026-05-18 | 9.500 | 9.630 | 9.270 | 9.330 | 9.330 | 807,066 |
| 2026-05-15 | 9.680 | 9.900 | 9.250 | 9.590 | 9.590 | 1,794,603 |
| 2026-05-14 | 9.560 | 10.020 | 9.560 | 9.950 | 9.950 | 1,723,842 |
| 2026-05-13 | 9.230 | 9.490 | 9.130 | 9.490 | 9.490 | 936,524 |
| 2026-05-12 | 9.290 | 9.350 | 9.070 | 9.190 | 9.190 | 1,179,062 |
| 2026-05-11 | 8.800 | 9.350 | 8.790 | 9.200 | 9.200 | 2,171,651 |
| 2026-05-08 | 8.280 | 8.800 | 8.260 | 8.780 | 8.780 | 1,273,789 |
| 2026-05-07 | 8.650 | 8.790 | 8.300 | 8.350 | 8.350 | 1,865,477 |
| 2026-05-06 | 8.580 | 8.580 | 8.150 | 8.410 | 8.410 | 1,485,294 |
| 2026-05-05 | 8.450 | 8.660 | 8.140 | 8.480 | 8.480 | 2,060,030 |
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.