Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.240 | 4.358 | 4.234 | 4.314 | 4.161 | 720,298 |
| 2025-05-20 | 4.260 | 4.340 | 4.234 | 4.288 | 4.136 | 2,253,590 |
| 2025-05-19 | 4.066 | 4.066 | 3.966 | 4.020 | 3.878 | 470,090 |
| 2025-05-16 | 4.098 | 4.098 | 4.014 | 4.030 | 3.887 | 308,175 |
| 2025-05-15 | 4.118 | 4.140 | 4.070 | 4.084 | 3.939 | 386,248 |
| 2025-05-14 | 4.194 | 4.194 | 4.088 | 4.096 | 3.951 | 462,865 |
| 2025-05-13 | 4.134 | 4.198 | 4.106 | 4.174 | 4.026 | 683,880 |
| 2025-05-12 | 3.998 | 4.162 | 3.970 | 4.152 | 4.005 | 1,740,743 |
| 2025-05-09 | 3.948 | 3.980 | 3.868 | 3.914 | 3.775 | 504,789 |
| 2025-05-08 | 3.828 | 3.970 | 3.772 | 3.970 | 3.829 | 910,565 |
| 2025-05-07 | 3.742 | 3.964 | 3.742 | 3.794 | 3.660 | 1,080,550 |
| 2025-05-06 | 3.768 | 3.824 | 3.728 | 3.788 | 3.654 | 787,863 |
| 2025-05-05 | 3.798 | 3.798 | 3.730 | 3.762 | 3.629 | 286,903 |
| 2025-05-02 | 3.808 | 3.830 | 3.762 | 3.806 | 3.671 | 666,196 |
| 2025-04-30 | 3.706 | 3.790 | 3.680 | 3.776 | 3.642 | 853,144 |
| 2025-04-29 | 3.742 | 3.784 | 3.700 | 3.732 | 3.600 | 369,668 |
| 2025-04-28 | 3.798 | 3.828 | 3.740 | 3.740 | 3.608 | 564,370 |
| 2025-04-25 | 3.800 | 3.814 | 3.744 | 3.806 | 3.671 | 575,516 |
| 2025-04-24 | 3.962 | 3.986 | 3.874 | 3.984 | 3.602 | 985,611 |
| 2025-04-23 | 3.992 | 4.008 | 3.934 | 3.968 | 3.587 | 1,191,023 |
| 2025-04-22 | 3.740 | 3.978 | 3.700 | 3.934 | 3.557 | 1,489,918 |
| 2025-04-17 | 3.658 | 3.688 | 3.592 | 3.688 | 3.334 | 766,721 |
| 2025-04-16 | 3.566 | 3.586 | 3.484 | 3.574 | 3.231 | 883,584 |
| 2025-04-15 | 3.608 | 3.648 | 3.554 | 3.608 | 3.262 | 955,470 |
| 2025-04-14 | 3.514 | 3.592 | 3.466 | 3.558 | 3.217 | 1,139,331 |
| 2025-04-11 | 3.460 | 3.460 | 3.312 | 3.398 | 3.072 | 1,106,899 |
| 2025-04-10 | 3.516 | 3.524 | 3.382 | 3.414 | 3.086 | 1,453,322 |
| 2025-04-09 | 3.314 | 3.322 | 3.154 | 3.204 | 2.897 | 3,130,913 |
| 2025-04-08 | 3.450 | 3.466 | 3.280 | 3.392 | 3.067 | 2,208,266 |
| 2025-04-07 | 3.300 | 3.488 | 3.222 | 3.296 | 2.980 | 2,796,012 |
| 2025-04-04 | 3.533 | 3.613 | 3.368 | 3.423 | 3.094 | 3,577,091 |
| 2025-04-03 | 3.660 | 3.758 | 3.512 | 3.517 | 3.179 | 2,716,429 |
| 2025-04-02 | 3.761 | 3.812 | 3.725 | 3.759 | 3.398 | 1,089,013 |
| 2025-04-01 | 3.850 | 3.868 | 3.746 | 3.807 | 3.441 | 1,771,485 |
| 2025-03-31 | 3.950 | 3.963 | 3.800 | 3.810 | 3.444 | 2,303,309 |
| 2025-03-28 | 4.002 | 4.027 | 3.934 | 3.980 | 3.598 | 1,726,665 |
| 2025-03-27 | 4.200 | 4.205 | 3.981 | 4.001 | 3.617 | 3,061,594 |
| 2025-03-26 | 4.301 | 4.313 | 4.210 | 4.240 | 3.833 | 753,586 |
| 2025-03-25 | 4.257 | 4.284 | 4.216 | 4.241 | 3.834 | 558,722 |
| 2025-03-24 | 4.290 | 4.344 | 4.210 | 4.232 | 3.826 | 956,812 |
| 2025-03-21 | 4.300 | 4.305 | 4.243 | 4.255 | 3.846 | 2,835,095 |
| 2025-03-20 | 4.322 | 4.343 | 4.224 | 4.299 | 3.886 | 879,712 |
| 2025-03-19 | 4.404 | 4.440 | 4.300 | 4.321 | 3.906 | 1,303,665 |
| 2025-03-18 | 4.334 | 4.366 | 4.300 | 4.354 | 3.936 | 1,159,285 |
| 2025-03-17 | 4.240 | 4.364 | 4.229 | 4.315 | 3.901 | 1,453,067 |
| 2025-03-14 | 4.191 | 4.251 | 4.144 | 4.251 | 3.843 | 967,639 |
| 2025-03-13 | 4.141 | 4.227 | 4.087 | 4.185 | 3.783 | 843,406 |
| 2025-03-12 | 4.173 | 4.208 | 4.106 | 4.134 | 3.737 | 1,417,100 |
| 2025-03-11 | 4.323 | 4.361 | 4.140 | 4.163 | 3.763 | 1,903,689 |
| 2025-03-10 | 4.410 | 4.415 | 4.297 | 4.351 | 3.933 | 1,142,009 |
| 2025-03-07 | 4.145 | 4.329 | 4.103 | 4.301 | 3.888 | 1,571,657 |
| 2025-03-06 | 4.328 | 4.371 | 4.156 | 4.156 | 3.757 | 2,213,239 |
| 2025-03-05 | 4.599 | 4.605 | 4.221 | 4.221 | 3.816 | 2,084,129 |
| 2025-03-04 | 4.783 | 4.783 | 4.545 | 4.608 | 4.166 | 844,266 |
| 2025-03-03 | 4.836 | 4.978 | 4.755 | 4.817 | 4.354 | 828,564 |
| 2025-02-28 | 4.878 | 4.918 | 4.772 | 4.818 | 4.355 | 948,382 |
| 2025-02-27 | 4.876 | 4.973 | 4.857 | 4.968 | 4.491 | 504,882 |
| 2025-02-26 | 4.927 | 5.010 | 4.901 | 4.959 | 4.483 | 983,194 |
| 2025-02-25 | 4.932 | 4.984 | 4.893 | 4.893 | 4.424 | 609,746 |
| 2025-02-24 | 4.815 | 4.952 | 4.774 | 4.952 | 4.476 | 1,195,639 |
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.