Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 5.075 | 5.100 | 4.950 | 5.040 | 3.960 | 679,159 |
| 2022-04-29 | 5.165 | 5.260 | 5.115 | 5.120 | 4.023 | 1,055,051 |
| 2022-04-28 | 5.190 | 5.265 | 5.075 | 5.145 | 4.043 | 428,116 |
| 2022-04-27 | 5.020 | 5.165 | 4.944 | 5.100 | 4.007 | 958,711 |
| 2022-04-26 | 5.285 | 5.290 | 4.988 | 4.988 | 3.919 | 948,121 |
| 2022-04-25 | 5.280 | 5.330 | 5.165 | 5.170 | 4.062 | 1,462,295 |
| 2022-04-22 | 5.625 | 5.625 | 5.285 | 5.350 | 4.204 | 2,559,650 |
| 2022-04-21 | 5.930 | 6.090 | 5.885 | 6.005 | 4.326 | 1,712,032 |
| 2022-04-20 | 5.880 | 5.935 | 5.780 | 5.870 | 4.228 | 1,193,271 |
| 2022-04-19 | 5.750 | 5.895 | 5.680 | 5.820 | 4.192 | 1,357,764 |
| 2022-04-14 | 5.640 | 5.730 | 5.615 | 5.690 | 4.099 | 785,270 |
| 2022-04-13 | 5.665 | 5.755 | 5.520 | 5.600 | 4.034 | 1,405,833 |
| 2022-04-12 | 5.675 | 5.745 | 5.605 | 5.695 | 4.102 | 1,596,837 |
| 2022-04-11 | 5.620 | 5.780 | 5.485 | 5.725 | 4.124 | 1,076,447 |
| 2022-04-08 | 5.525 | 5.650 | 5.490 | 5.560 | 4.005 | 849,938 |
| 2022-04-07 | 5.520 | 5.655 | 5.385 | 5.430 | 3.911 | 2,055,885 |
| 2022-04-06 | 5.600 | 5.635 | 5.425 | 5.485 | 3.951 | 1,296,259 |
| 2022-04-05 | 5.700 | 5.760 | 5.545 | 5.555 | 4.002 | 1,387,570 |
| 2022-04-04 | 5.800 | 5.820 | 5.605 | 5.715 | 4.117 | 784,316 |
| 2022-04-01 | 5.670 | 5.795 | 5.625 | 5.715 | 4.117 | 533,034 |
| 2022-03-31 | 5.725 | 5.785 | 5.585 | 5.620 | 4.048 | 1,426,803 |
| 2022-03-30 | 5.995 | 5.995 | 5.700 | 5.700 | 4.106 | 1,280,145 |
| 2022-03-29 | 5.700 | 6.030 | 5.700 | 6.020 | 4.336 | 1,239,267 |
| 2022-03-28 | 5.660 | 5.785 | 5.605 | 5.605 | 4.038 | 603,190 |
| 2022-03-25 | 5.685 | 5.730 | 5.590 | 5.630 | 4.056 | 826,826 |
| 2022-03-24 | 5.690 | 5.735 | 5.595 | 5.675 | 4.088 | 881,709 |
| 2022-03-23 | 5.900 | 5.915 | 5.650 | 5.680 | 4.092 | 1,143,944 |
| 2022-03-22 | 5.630 | 5.905 | 5.605 | 5.870 | 4.228 | 958,899 |
| 2022-03-21 | 5.660 | 5.810 | 5.625 | 5.775 | 4.160 | 654,615 |
| 2022-03-18 | 5.700 | 5.755 | 5.520 | 5.685 | 4.095 | 3,511,568 |
| 2022-03-17 | 5.910 | 5.940 | 5.675 | 5.695 | 4.102 | 1,360,449 |
| 2022-03-16 | 5.795 | 6.000 | 5.705 | 5.865 | 4.225 | 1,369,054 |
| 2022-03-15 | 5.580 | 5.715 | 5.490 | 5.670 | 4.084 | 1,107,959 |
| 2022-03-14 | 5.570 | 5.735 | 5.545 | 5.575 | 4.016 | 809,027 |
| 2022-03-11 | 5.430 | 5.650 | 5.400 | 5.425 | 3.908 | 1,402,024 |
| 2022-03-10 | 5.535 | 5.655 | 5.220 | 5.425 | 3.908 | 2,225,571 |
| 2022-03-09 | 5.605 | 5.610 | 5.260 | 5.530 | 3.984 | 2,531,563 |
| 2022-03-08 | 5.000 | 5.345 | 4.700 | 5.200 | 3.746 | 2,620,970 |
| 2022-03-07 | 4.850 | 4.966 | 4.578 | 4.830 | 3.479 | 1,966,285 |
| 2022-03-04 | 5.305 | 5.320 | 4.998 | 5.030 | 3.623 | 1,431,865 |
| 2022-03-03 | 5.650 | 5.670 | 5.350 | 5.350 | 3.854 | 1,012,332 |
| 2022-03-02 | 5.650 | 5.710 | 5.495 | 5.560 | 4.005 | 1,230,070 |
| 2022-03-01 | 6.005 | 6.030 | 5.655 | 5.655 | 4.074 | 1,088,162 |
| 2022-02-28 | 5.920 | 6.025 | 5.725 | 6.010 | 4.329 | 1,682,588 |
| 2022-02-25 | 6.165 | 6.195 | 6.005 | 6.095 | 4.390 | 1,503,921 |
| 2022-02-24 | 6.050 | 6.170 | 5.885 | 6.125 | 4.412 | 1,549,197 |
| 2022-02-23 | 6.305 | 6.515 | 6.305 | 6.340 | 4.567 | 629,764 |
| 2022-02-22 | 6.170 | 6.365 | 6.060 | 6.280 | 4.524 | 1,507,806 |
| 2022-02-21 | 6.615 | 6.615 | 6.310 | 6.375 | 4.592 | 588,529 |
| 2022-02-18 | 6.710 | 6.785 | 6.525 | 6.540 | 4.711 | 546,501 |
| 2022-02-17 | 6.675 | 6.795 | 6.655 | 6.730 | 4.848 | 726,455 |
| 2022-02-16 | 6.810 | 6.875 | 6.660 | 6.695 | 4.823 | 623,354 |
| 2022-02-15 | 6.540 | 6.800 | 6.505 | 6.800 | 4.898 | 532,715 |
| 2022-02-14 | 6.480 | 6.590 | 6.350 | 6.560 | 4.725 | 801,587 |
| 2022-02-11 | 6.650 | 6.755 | 6.560 | 6.730 | 4.848 | 823,325 |
| 2022-02-10 | 6.750 | 6.805 | 6.700 | 6.700 | 4.826 | 661,707 |
| 2022-02-09 | 6.630 | 6.760 | 6.615 | 6.730 | 4.848 | 777,946 |
| 2022-02-08 | 6.500 | 6.630 | 6.450 | 6.590 | 4.747 | 678,301 |
| 2022-02-07 | 6.465 | 6.555 | 6.385 | 6.475 | 4.664 | 850,838 |
| 2022-02-04 | 6.650 | 6.650 | 6.330 | 6.390 | 4.603 | 1,281,662 |
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.