Schaeffler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.550	6.605	6.505	6.565	4.729	475,642
2022-02-02	6.665	6.680	6.540	6.545	4.715	1,289,128
2022-02-01	6.615	6.700	6.580	6.605	4.758	1,084,136
2022-01-31	6.605	6.620	6.505	6.535	4.707	727,602
2022-01-28	6.730	6.730	6.405	6.490	4.675	698,543
2022-01-27	6.500	6.765	6.445	6.685	4.815	676,126
2022-01-26	6.530	6.705	6.510	6.615	4.765	441,479
2022-01-25	6.550	6.615	6.330	6.450	4.646	1,536,932
2022-01-24	6.895	6.920	6.415	6.485	4.671	1,131,234
2022-01-21	7.085	7.085	6.820	6.940	4.999	750,526
2022-01-20	7.055	7.260	7.010	7.130	5.136	748,552
2022-01-19	7.300	7.320	6.950	6.985	5.032	1,645,284
2022-01-18	7.550	7.555	7.305	7.395	5.327	481,791
2022-01-17	7.625	7.645	7.500	7.595	5.471	283,322
2022-01-14	7.585	7.655	7.525	7.585	5.464	271,363
2022-01-13	7.520	7.700	7.385	7.645	5.507	324,431
2022-01-12	7.475	7.495	7.355	7.385	5.320	804,065
2022-01-11	7.555	7.580	7.365	7.435	5.356	420,284
2022-01-10	7.675	7.720	7.420	7.470	5.381	283,249
2022-01-07	7.655	7.700	7.565	7.660	5.518	355,622
2022-01-06	7.595	7.825	7.550	7.605	5.478	242,827
2022-01-05	7.655	7.850	7.655	7.850	5.655	462,822
2022-01-04	7.430	7.650	7.390	7.650	5.511	584,890
2022-01-03	7.370	7.420	7.225	7.405	5.334	395,682
2021-12-30	7.150	7.290	7.150	7.290	5.251	85,261
2021-12-29	7.205	7.270	7.120	7.225	5.204	161,310
2021-12-28	7.255	7.350	7.215	7.240	5.215	143,650
2021-12-27	7.280	7.315	7.215	7.290	5.251	141,000
2021-12-23	7.065	7.310	7.065	7.295	5.255	438,606
2021-12-22	7.015	7.035	6.940	7.035	5.068	165,718
2021-12-21	6.915	7.095	6.890	7.040	5.071	245,144
2021-12-20	7.000	7.090	6.895	6.940	4.999	450,116
2021-12-17	7.450	7.450	7.100	7.165	5.161	412,544
2021-12-16	7.400	7.480	7.310	7.345	5.291	246,670
2021-12-15	7.450	7.450	7.275	7.275	5.240	205,392
2021-12-14	7.335	7.490	7.325	7.410	5.338	442,857
2021-12-13	7.415	7.420	7.285	7.285	5.248	282,051
2021-12-10	7.230	7.470	7.220	7.405	5.334	358,542
2021-12-09	7.465	7.465	7.310	7.345	5.291	250,010
2021-12-08	7.485	7.485	7.215	7.425	5.349	596,306
2021-12-07	7.140	7.315	7.080	7.250	5.222	631,734
2021-12-06	7.000	7.065	6.890	7.055	5.082	472,501
2021-12-03	7.145	7.150	6.890	6.910	4.978	406,855
2021-12-02	7.180	7.180	6.925	7.025	5.060	444,029
2021-12-01	6.955	7.170	6.930	7.155	5.154	420,419
2021-11-30	6.900	6.975	6.825	6.850	4.934	4,504,404
2021-11-29	7.210	7.210	6.915	6.925	4.988	664,907
2021-11-26	7.435	7.530	7.100	7.135	5.140	1,219,669
2021-11-25	7.620	7.710	7.585	7.610	5.482	286,035
2021-11-24	7.760	7.855	7.640	7.675	5.529	464,782
2021-11-23	7.895	8.000	7.765	7.765	5.593	428,805
2021-11-22	7.830	8.025	7.825	7.995	5.759	356,642
2021-11-19	8.005	8.075	7.755	7.805	5.622	663,118
2021-11-18	8.100	8.130	7.880	7.960	5.734	714,286
2021-11-17	8.090	8.190	8.035	8.075	5.817	574,057
2021-11-16	8.230	8.285	8.090	8.100	5.835	861,025
2021-11-15	7.895	8.235	7.855	8.215	5.918	1,306,123
2021-11-12	7.730	8.000	7.725	7.905	5.694	939,869
2021-11-11	7.770	7.795	7.665	7.715	5.557	719,573
2021-11-10	7.825	7.965	7.575	7.760	5.590	1,641,727

← NewerPage 21 of 22 · 1,279 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.