Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 10.010 | 10.490 | 9.930 | 10.170 | 9.810 | 1,660,011 |
| 2026-02-03 | 9.700 | 9.850 | 9.335 | 9.750 | 9.405 | 2,768,923 |
| 2026-02-02 | 9.675 | 10.080 | 9.590 | 10.020 | 9.665 | 1,909,050 |
| 2026-01-30 | 10.300 | 10.630 | 9.785 | 9.975 | 9.622 | 3,317,488 |
| 2026-01-29 | 11.000 | 11.230 | 10.630 | 10.730 | 10.350 | 2,728,526 |
| 2026-01-28 | 11.870 | 11.870 | 11.180 | 11.200 | 10.803 | 1,508,050 |
| 2026-01-27 | 11.750 | 11.870 | 11.580 | 11.870 | 11.450 | 1,113,806 |
| 2026-01-26 | 11.980 | 11.980 | 11.540 | 11.670 | 11.257 | 1,508,816 |
| 2026-01-23 | 11.240 | 11.930 | 11.200 | 11.890 | 11.469 | 3,748,329 |
| 2026-01-22 | 10.700 | 11.030 | 10.590 | 10.990 | 10.601 | 2,217,514 |
| 2026-01-21 | 10.450 | 10.630 | 10.390 | 10.560 | 10.186 | 1,361,064 |
| 2026-01-20 | 10.270 | 10.490 | 10.220 | 10.370 | 10.003 | 1,202,999 |
| 2026-01-19 | 10.380 | 10.600 | 10.190 | 10.360 | 9.993 | 1,493,973 |
| 2026-01-16 | 10.200 | 10.790 | 10.150 | 10.570 | 10.196 | 2,002,522 |
| 2026-01-15 | 10.450 | 10.670 | 10.190 | 10.580 | 10.205 | 1,998,935 |
| 2026-01-14 | 9.700 | 10.120 | 9.700 | 10.110 | 9.752 | 1,878,253 |
| 2026-01-13 | 9.490 | 9.645 | 9.300 | 9.615 | 9.274 | 1,411,156 |
| 2026-01-12 | 9.170 | 9.365 | 9.065 | 9.365 | 9.033 | 900,804 |
| 2026-01-09 | 8.960 | 9.200 | 8.960 | 9.150 | 8.826 | 1,322,935 |
| 2026-01-08 | 8.865 | 8.940 | 8.700 | 8.940 | 8.623 | 822,887 |
| 2026-01-07 | 8.625 | 8.930 | 8.625 | 8.880 | 8.566 | 945,307 |
| 2026-01-06 | 8.530 | 8.690 | 8.505 | 8.665 | 8.358 | 578,940 |
| 2026-01-05 | 8.660 | 8.710 | 8.455 | 8.590 | 8.286 | 1,092,199 |
| 2026-01-02 | 8.385 | 8.655 | 8.385 | 8.625 | 8.320 | 866,348 |
| 2025-12-30 | 8.295 | 8.400 | 8.220 | 8.360 | 8.064 | 381,114 |
| 2025-12-29 | 7.965 | 8.295 | 7.950 | 8.285 | 7.992 | 1,186,161 |
| 2025-12-23 | 7.985 | 7.995 | 7.865 | 7.920 | 7.640 | 549,309 |
| 2025-12-22 | 7.860 | 8.040 | 7.790 | 7.995 | 7.712 | 1,211,826 |
| 2025-12-19 | 7.850 | 7.915 | 7.775 | 7.815 | 7.538 | 1,040,793 |
| 2025-12-18 | 7.605 | 7.900 | 7.555 | 7.900 | 7.620 | 792,993 |
| 2025-12-17 | 7.565 | 7.620 | 7.525 | 7.605 | 7.336 | 522,064 |
| 2025-12-16 | 7.630 | 7.700 | 7.500 | 7.545 | 7.278 | 484,879 |
| 2025-12-15 | 7.760 | 7.795 | 7.605 | 7.705 | 7.432 | 513,689 |
| 2025-12-12 | 7.660 | 7.775 | 7.580 | 7.760 | 7.485 | 969,980 |
| 2025-12-11 | 7.575 | 7.640 | 7.515 | 7.620 | 7.350 | 720,267 |
| 2025-12-10 | 7.425 | 7.550 | 7.395 | 7.550 | 7.283 | 407,581 |
| 2025-12-09 | 7.700 | 7.710 | 7.425 | 7.465 | 7.201 | 872,632 |
| 2025-12-08 | 7.720 | 7.840 | 7.645 | 7.700 | 7.427 | 820,789 |
| 2025-12-05 | 7.410 | 7.725 | 7.405 | 7.630 | 7.360 | 1,333,804 |
| 2025-12-04 | 7.125 | 7.415 | 7.125 | 7.415 | 7.152 | 1,590,889 |
| 2025-12-03 | 7.000 | 7.080 | 6.900 | 7.015 | 6.767 | 920,796 |
| 2025-12-02 | 6.610 | 7.155 | 6.580 | 7.005 | 6.757 | 1,356,544 |
| 2025-12-01 | 6.615 | 6.700 | 6.565 | 6.645 | 6.410 | 373,810 |
| 2025-11-28 | 6.610 | 6.680 | 6.535 | 6.660 | 6.424 | 433,734 |
| 2025-11-27 | 6.440 | 6.600 | 6.440 | 6.600 | 6.366 | 431,975 |
| 2025-11-26 | 6.425 | 6.470 | 6.340 | 6.455 | 6.226 | 447,080 |
| 2025-11-25 | 6.500 | 6.515 | 6.375 | 6.420 | 6.193 | 456,740 |
| 2025-11-24 | 6.255 | 6.475 | 6.255 | 6.475 | 6.246 | 863,604 |
| 2025-11-21 | 6.040 | 6.235 | 6.040 | 6.235 | 6.014 | 875,552 |
| 2025-11-20 | 6.480 | 6.510 | 5.860 | 6.165 | 5.947 | 1,214,658 |
| 2025-11-19 | 6.410 | 6.500 | 6.355 | 6.420 | 6.193 | 637,161 |
| 2025-11-18 | 6.380 | 6.540 | 6.350 | 6.450 | 6.222 | 528,627 |
| 2025-11-17 | 6.635 | 6.715 | 6.455 | 6.505 | 6.275 | 465,301 |
| 2025-11-14 | 6.560 | 6.625 | 6.530 | 6.615 | 6.381 | 307,902 |
| 2025-11-13 | 6.700 | 6.760 | 6.585 | 6.595 | 6.361 | 364,600 |
| 2025-11-12 | 6.750 | 6.780 | 6.690 | 6.700 | 6.463 | 237,283 |
| 2025-11-11 | 6.850 | 6.850 | 6.705 | 6.755 | 6.516 | 312,945 |
| 2025-11-10 | 6.880 | 6.960 | 6.815 | 6.850 | 6.607 | 432,182 |
| 2025-11-07 | 6.860 | 6.965 | 6.770 | 6.800 | 6.559 | 288,366 |
| 2025-11-06 | 6.755 | 6.920 | 6.740 | 6.835 | 6.593 | 738,758 |
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.