Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.890 | 8.240 | 7.780 | 7.880 | 7.880 | 1,402,751 |
| 2026-04-30 | 7.580 | 8.100 | 7.500 | 8.080 | 8.080 | 990,834 |
| 2026-04-29 | 8.000 | 8.000 | 7.660 | 7.700 | 7.700 | 697,817 |
| 2026-04-28 | 8.030 | 8.070 | 7.770 | 7.940 | 7.940 | 745,140 |
| 2026-04-27 | 7.850 | 8.170 | 7.850 | 8.090 | 8.090 | 1,209,007 |
| 2026-04-24 | 8.130 | 8.230 | 7.810 | 7.820 | 7.820 | 1,069,020 |
| 2026-04-23 | 8.370 | 8.710 | 8.350 | 8.470 | 8.170 | 1,449,614 |
| 2026-04-22 | 8.420 | 8.610 | 8.300 | 8.420 | 8.122 | 1,314,219 |
| 2026-04-21 | 8.550 | 8.700 | 8.300 | 8.300 | 8.006 | 1,019,317 |
| 2026-04-20 | 8.500 | 8.540 | 8.300 | 8.440 | 8.141 | 1,020,348 |
← NewerPage 3 of 3 · 130 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.