Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5.015 | 5.035 | 4.950 | 4.968 | 4.792 | 344,869 |
| 2025-08-12 | 4.874 | 4.990 | 4.858 | 4.990 | 4.813 | 427,448 |
| 2025-08-11 | 4.878 | 4.972 | 4.800 | 4.852 | 4.680 | 254,366 |
| 2025-08-08 | 4.780 | 4.854 | 4.742 | 4.852 | 4.680 | 441,168 |
| 2025-08-07 | 4.550 | 4.790 | 4.524 | 4.740 | 4.572 | 552,042 |
| 2025-08-06 | 4.780 | 4.780 | 4.522 | 4.600 | 4.437 | 1,302,054 |
| 2025-08-05 | 4.892 | 4.976 | 4.880 | 4.914 | 4.740 | 317,632 |
| 2025-08-04 | 4.942 | 4.970 | 4.848 | 4.848 | 4.676 | 448,347 |
| 2025-08-01 | 5.050 | 5.070 | 4.896 | 4.928 | 4.754 | 660,442 |
| 2025-07-31 | 5.150 | 5.210 | 5.035 | 5.090 | 4.910 | 790,018 |
| 2025-07-30 | 5.155 | 5.195 | 5.140 | 5.165 | 4.982 | 425,074 |
| 2025-07-29 | 5.150 | 5.210 | 5.125 | 5.180 | 4.997 | 816,425 |
| 2025-07-28 | 5.150 | 5.190 | 5.080 | 5.160 | 4.977 | 775,314 |
| 2025-07-25 | 4.960 | 5.085 | 4.956 | 5.085 | 4.905 | 400,410 |
| 2025-07-24 | 5.150 | 5.175 | 4.988 | 5.010 | 4.833 | 635,978 |
| 2025-07-23 | 4.980 | 5.160 | 4.976 | 5.120 | 4.939 | 1,706,875 |
| 2025-07-22 | 4.920 | 4.950 | 4.868 | 4.930 | 4.755 | 515,119 |
| 2025-07-21 | 4.818 | 4.912 | 4.812 | 4.912 | 4.738 | 430,428 |
| 2025-07-18 | 4.832 | 4.900 | 4.804 | 4.832 | 4.661 | 502,326 |
| 2025-07-17 | 4.760 | 4.830 | 4.760 | 4.804 | 4.634 | 498,247 |
| 2025-07-16 | 4.824 | 4.864 | 4.754 | 4.754 | 4.586 | 394,577 |
| 2025-07-15 | 4.850 | 4.922 | 4.838 | 4.838 | 4.667 | 396,857 |
| 2025-07-14 | 4.756 | 4.924 | 4.720 | 4.842 | 4.671 | 935,193 |
| 2025-07-11 | 4.850 | 4.880 | 4.774 | 4.830 | 4.659 | 618,372 |
| 2025-07-10 | 4.846 | 4.930 | 4.804 | 4.930 | 4.755 | 533,745 |
| 2025-07-09 | 4.806 | 4.888 | 4.780 | 4.846 | 4.674 | 830,869 |
| 2025-07-08 | 4.704 | 4.850 | 4.698 | 4.814 | 4.644 | 1,180,441 |
| 2025-07-07 | 4.710 | 4.744 | 4.680 | 4.714 | 4.547 | 559,444 |
| 2025-07-04 | 4.644 | 4.738 | 4.634 | 4.704 | 4.537 | 415,259 |
| 2025-07-03 | 4.626 | 4.760 | 4.584 | 4.670 | 4.505 | 1,343,247 |
| 2025-07-02 | 4.570 | 4.616 | 4.520 | 4.550 | 4.389 | 548,610 |
| 2025-07-01 | 4.528 | 4.574 | 4.434 | 4.536 | 4.375 | 605,858 |
| 2025-06-30 | 4.625 | 4.645 | 4.500 | 4.550 | 4.389 | 806,556 |
| 2025-06-27 | 4.577 | 4.800 | 4.434 | 4.643 | 4.478 | 840,711 |
| 2025-06-26 | 4.410 | 4.630 | 4.304 | 4.577 | 4.415 | 421,282 |
| 2025-06-25 | 4.400 | 4.410 | 4.272 | 4.342 | 4.188 | 406,192 |
| 2025-06-24 | 4.250 | 4.400 | 4.244 | 4.366 | 4.211 | 1,194,709 |
| 2025-06-23 | 4.152 | 4.212 | 4.128 | 4.180 | 4.032 | 356,589 |
| 2025-06-20 | 4.078 | 4.256 | 4.064 | 4.240 | 4.090 | 1,410,156 |
| 2025-06-19 | 4.042 | 4.078 | 4.020 | 4.034 | 3.891 | 296,363 |
| 2025-06-18 | 4.102 | 4.120 | 4.050 | 4.084 | 3.939 | 289,164 |
| 2025-06-17 | 4.114 | 4.150 | 4.084 | 4.120 | 3.974 | 482,386 |
| 2025-06-16 | 4.098 | 4.166 | 4.098 | 4.162 | 4.015 | 336,482 |
| 2025-06-13 | 4.096 | 4.128 | 4.030 | 4.124 | 3.978 | 426,557 |
| 2025-06-12 | 4.190 | 4.210 | 4.130 | 4.172 | 4.024 | 504,671 |
| 2025-06-11 | 4.194 | 4.272 | 4.194 | 4.240 | 4.090 | 527,163 |
| 2025-06-10 | 4.140 | 4.198 | 4.124 | 4.182 | 4.034 | 329,045 |
| 2025-06-09 | 4.160 | 4.198 | 4.136 | 4.138 | 3.991 | 149,317 |
| 2025-06-06 | 4.180 | 4.240 | 4.168 | 4.176 | 4.028 | 341,813 |
| 2025-06-05 | 4.152 | 4.216 | 4.126 | 4.186 | 4.038 | 342,980 |
| 2025-06-04 | 4.212 | 4.226 | 4.158 | 4.178 | 4.030 | 303,102 |
| 2025-06-03 | 4.188 | 4.192 | 4.094 | 4.178 | 4.030 | 248,488 |
| 2025-06-02 | 4.178 | 4.204 | 4.126 | 4.154 | 4.007 | 370,138 |
| 2025-05-30 | 4.198 | 4.268 | 4.198 | 4.240 | 4.090 | 581,863 |
| 2025-05-29 | 4.246 | 4.284 | 4.198 | 4.222 | 4.073 | 344,099 |
| 2025-05-28 | 4.186 | 4.248 | 4.150 | 4.230 | 4.080 | 445,079 |
| 2025-05-27 | 4.222 | 4.250 | 4.154 | 4.182 | 4.034 | 385,599 |
| 2025-05-26 | 4.234 | 4.300 | 4.222 | 4.244 | 4.094 | 331,174 |
| 2025-05-23 | 4.258 | 4.352 | 4.130 | 4.174 | 4.026 | 859,942 |
| 2025-05-22 | 4.300 | 4.300 | 4.206 | 4.270 | 4.119 | 878,636 |
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.