Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.290 | 7.995 | 7.260 | 7.995 | 5.759 | 3,456,361 |
| 2021-11-08 | 7.090 | 7.135 | 6.955 | 7.135 | 5.140 | 554,127 |
| 2021-11-05 | 6.980 | 7.100 | 6.905 | 7.100 | 5.114 | 531,560 |
| 2021-11-04 | 7.005 | 7.110 | 6.925 | 6.950 | 5.006 | 398,747 |
| 2021-11-03 | 6.890 | 7.020 | 6.850 | 7.010 | 5.050 | 458,958 |
| 2021-11-02 | 6.930 | 6.970 | 6.870 | 6.880 | 4.956 | 503,258 |
| 2021-11-01 | 6.895 | 6.995 | 6.850 | 6.910 | 4.978 | 336,739 |
| 2021-10-29 | 6.755 | 6.900 | 6.755 | 6.860 | 4.942 | 476,914 |
| 2021-10-28 | 6.820 | 6.865 | 6.780 | 6.865 | 4.945 | 275,873 |
| 2021-10-27 | 6.810 | 6.890 | 6.745 | 6.810 | 4.906 | 326,907 |
| 2021-10-26 | 6.925 | 6.955 | 6.675 | 6.850 | 4.934 | 805,104 |
| 2021-10-25 | 6.905 | 6.995 | 6.830 | 6.925 | 4.988 | 305,667 |
| 2021-10-22 | 6.890 | 6.995 | 6.835 | 6.915 | 4.981 | 487,395 |
| 2021-10-21 | 6.850 | 6.965 | 6.730 | 6.875 | 4.952 | 871,048 |
| 2021-10-20 | 6.800 | 6.875 | 6.575 | 6.860 | 4.942 | 863,399 |
| 2021-10-19 | 6.880 | 6.880 | 6.750 | 6.790 | 4.891 | 324,673 |
| 2021-10-18 | 7.100 | 7.110 | 6.850 | 6.850 | 4.934 | 242,722 |
| 2021-10-15 | 7.025 | 7.145 | 7.000 | 7.130 | 5.136 | 434,809 |
| 2021-10-14 | 6.975 | 7.030 | 6.950 | 7.000 | 5.042 | 346,943 |
← NewerPage 22 of 22 · 1,279 trading days
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.