Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6.760 | 6.885 | 6.730 | 6.770 | 6.530 | 571,131 |
| 2025-11-04 | 6.900 | 6.935 | 6.650 | 6.825 | 6.583 | 1,105,642 |
| 2025-11-03 | 7.030 | 7.065 | 6.925 | 7.065 | 6.815 | 1,047,460 |
| 2025-10-31 | 7.040 | 7.100 | 6.960 | 7.025 | 6.776 | 984,707 |
| 2025-10-30 | 7.110 | 7.150 | 7.005 | 7.040 | 6.791 | 940,086 |
| 2025-10-29 | 6.970 | 7.120 | 6.965 | 7.060 | 6.810 | 1,350,228 |
| 2025-10-28 | 6.500 | 6.980 | 6.480 | 6.970 | 6.723 | 1,823,970 |
| 2025-10-27 | 6.550 | 6.595 | 6.480 | 6.560 | 6.328 | 555,968 |
| 2025-10-24 | 6.510 | 6.640 | 6.495 | 6.550 | 6.318 | 835,159 |
| 2025-10-23 | 6.200 | 6.520 | 6.165 | 6.520 | 6.289 | 1,411,164 |
| 2025-10-22 | 5.945 | 6.090 | 5.945 | 6.035 | 5.821 | 852,098 |
| 2025-10-21 | 6.025 | 6.060 | 5.940 | 5.995 | 5.783 | 290,090 |
| 2025-10-20 | 6.035 | 6.040 | 5.860 | 6.010 | 5.797 | 526,956 |
← NewerPage 5 of 5 · 253 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.