Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.680 | 4.800 | 4.670 | 4.749 | 4.293 | 1,199,821 |
| 2025-02-20 | 4.541 | 4.723 | 4.538 | 4.624 | 4.180 | 849,673 |
| 2025-02-19 | 4.569 | 4.595 | 4.500 | 4.534 | 4.099 | 477,352 |
| 2025-02-18 | 4.560 | 4.569 | 4.514 | 4.542 | 4.106 | 408,863 |
| 2025-02-17 | 4.480 | 4.548 | 4.469 | 4.536 | 4.100 | 690,570 |
| 2025-02-14 | 4.399 | 4.550 | 4.373 | 4.501 | 4.069 | 886,154 |
| 2025-02-13 | 4.349 | 4.450 | 4.346 | 4.447 | 4.020 | 687,573 |
| 2025-02-12 | 4.231 | 4.323 | 4.210 | 4.268 | 3.859 | 432,672 |
| 2025-02-11 | 4.239 | 4.239 | 4.180 | 4.220 | 3.815 | 353,523 |
| 2025-02-10 | 4.208 | 4.276 | 4.195 | 4.253 | 3.845 | 322,353 |
| 2025-02-07 | 4.251 | 4.300 | 4.178 | 4.197 | 3.794 | 269,141 |
| 2025-02-06 | 4.137 | 4.230 | 4.137 | 4.222 | 3.817 | 355,431 |
| 2025-02-05 | 4.139 | 4.146 | 4.074 | 4.137 | 3.740 | 346,536 |
| 2025-02-04 | 4.144 | 4.164 | 4.060 | 4.150 | 3.751 | 512,093 |
| 2025-02-03 | 4.166 | 4.191 | 4.118 | 4.160 | 3.760 | 462,236 |
| 2025-01-31 | 4.280 | 4.340 | 4.239 | 4.296 | 3.884 | 580,145 |
| 2025-01-30 | 4.160 | 4.350 | 4.160 | 4.285 | 3.874 | 644,017 |
| 2025-01-29 | 4.021 | 4.196 | 4.018 | 4.160 | 3.761 | 1,032,481 |
| 2025-01-28 | 4.088 | 4.119 | 4.004 | 4.004 | 3.619 | 814,484 |
| 2025-01-27 | 4.030 | 4.128 | 4.001 | 4.090 | 3.698 | 513,818 |
| 2025-01-24 | 4.010 | 4.173 | 3.980 | 4.088 | 3.695 | 1,048,053 |
| 2025-01-23 | 3.985 | 4.030 | 3.910 | 3.978 | 3.596 | 1,383,354 |
| 2025-01-22 | 4.103 | 4.130 | 3.688 | 3.935 | 3.557 | 6,403,652 |
| 2025-01-21 | 4.510 | 4.547 | 4.456 | 4.527 | 4.093 | 180,687 |
| 2025-01-20 | 4.471 | 4.561 | 4.408 | 4.510 | 4.077 | 605,167 |
| 2025-01-17 | 4.500 | 4.540 | 4.450 | 4.500 | 4.068 | 508,937 |
| 2025-01-16 | 4.440 | 4.568 | 4.436 | 4.480 | 4.050 | 602,811 |
| 2025-01-15 | 4.310 | 4.480 | 4.300 | 4.480 | 4.050 | 616,562 |
| 2025-01-14 | 4.209 | 4.340 | 4.185 | 4.329 | 3.914 | 471,491 |
| 2025-01-13 | 4.161 | 4.279 | 4.080 | 4.154 | 3.755 | 565,089 |
| 2025-01-10 | 4.331 | 4.344 | 4.159 | 4.160 | 3.760 | 864,507 |
| 2025-01-09 | 4.315 | 4.359 | 4.251 | 4.347 | 3.930 | 258,572 |
| 2025-01-08 | 4.348 | 4.377 | 4.279 | 4.353 | 3.935 | 517,185 |
| 2025-01-07 | 4.351 | 4.400 | 4.310 | 4.372 | 3.952 | 347,661 |
| 2025-01-06 | 4.250 | 4.460 | 4.250 | 4.349 | 3.932 | 500,437 |
| 2025-01-03 | 4.250 | 4.308 | 4.218 | 4.250 | 3.842 | 380,765 |
| 2025-01-02 | 4.250 | 4.299 | 4.193 | 4.299 | 3.886 | 357,687 |
| 2024-12-30 | 4.221 | 4.269 | 4.170 | 4.242 | 3.835 | 249,128 |
| 2024-12-27 | 4.160 | 4.252 | 4.138 | 4.244 | 3.836 | 657,955 |
| 2024-12-23 | 4.200 | 4.290 | 4.131 | 4.149 | 3.751 | 712,354 |
| 2024-12-20 | 4.170 | 4.246 | 4.144 | 4.207 | 3.803 | 5,564,726 |
| 2024-12-19 | 4.220 | 4.247 | 4.150 | 4.242 | 3.835 | 773,506 |
| 2024-12-18 | 4.290 | 4.350 | 4.245 | 4.251 | 3.843 | 535,268 |
| 2024-12-17 | 4.313 | 4.372 | 4.251 | 4.284 | 3.873 | 670,560 |
| 2024-12-16 | 4.450 | 4.469 | 4.315 | 4.353 | 3.935 | 658,122 |
| 2024-12-13 | 4.472 | 4.528 | 4.430 | 4.459 | 4.031 | 345,329 |
| 2024-12-12 | 4.500 | 4.554 | 4.418 | 4.494 | 4.062 | 517,424 |
| 2024-12-11 | 4.588 | 4.600 | 4.479 | 4.506 | 4.074 | 334,801 |
| 2024-12-10 | 4.510 | 4.593 | 4.497 | 4.593 | 4.152 | 575,796 |
| 2024-12-09 | 4.458 | 4.534 | 4.452 | 4.519 | 4.085 | 1,174,872 |
| 2024-12-06 | 4.305 | 4.443 | 4.300 | 4.405 | 3.982 | 856,271 |
| 2024-12-05 | 4.300 | 4.374 | 4.290 | 4.319 | 3.904 | 731,362 |
| 2024-12-04 | 4.236 | 4.380 | 4.213 | 4.300 | 3.887 | 841,026 |
| 2024-12-03 | 4.432 | 4.463 | 4.170 | 4.235 | 3.829 | 1,160,642 |
| 2024-12-02 | 4.449 | 4.630 | 4.300 | 4.461 | 4.033 | 1,364,078 |
| 2024-11-29 | 4.481 | 4.490 | 4.425 | 4.463 | 4.035 | 474,796 |
| 2024-11-28 | 4.480 | 4.545 | 4.472 | 4.472 | 4.043 | 811,123 |
| 2024-11-27 | 4.480 | 4.518 | 4.381 | 4.457 | 4.029 | 615,156 |
| 2024-11-26 | 4.444 | 4.498 | 4.369 | 4.442 | 4.016 | 431,245 |
| 2024-11-25 | 4.342 | 4.531 | 4.320 | 4.531 | 4.096 | 1,416,851 |
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.