Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.281 | 4.340 | 4.250 | 4.332 | 3.916 | 457,634 |
| 2024-11-21 | 4.372 | 4.372 | 4.150 | 4.250 | 3.842 | 899,781 |
| 2024-11-20 | 4.417 | 4.450 | 4.361 | 4.400 | 3.978 | 508,143 |
| 2024-11-19 | 4.507 | 4.511 | 4.350 | 4.420 | 3.996 | 459,602 |
| 2024-11-18 | 4.353 | 4.429 | 4.340 | 4.387 | 3.966 | 374,117 |
| 2024-11-15 | 4.266 | 4.445 | 4.257 | 4.351 | 3.934 | 434,175 |
| 2024-11-14 | 4.210 | 4.338 | 4.200 | 4.297 | 3.884 | 445,654 |
| 2024-11-13 | 4.200 | 4.293 | 4.163 | 4.170 | 3.770 | 558,889 |
| 2024-11-12 | 4.351 | 4.460 | 4.247 | 4.247 | 3.840 | 591,150 |
| 2024-11-11 | 4.364 | 4.438 | 4.310 | 4.355 | 3.937 | 642,934 |
| 2024-11-08 | 4.480 | 4.480 | 4.330 | 4.375 | 3.955 | 329,278 |
| 2024-11-07 | 4.285 | 4.665 | 4.285 | 4.474 | 4.044 | 457,767 |
| 2024-11-06 | 4.270 | 4.413 | 4.180 | 4.277 | 3.866 | 1,510,756 |
| 2024-11-05 | 4.554 | 4.751 | 4.287 | 4.287 | 3.875 | 1,357,022 |
| 2024-11-04 | 4.553 | 4.675 | 4.553 | 4.640 | 4.195 | 435,895 |
| 2024-11-01 | 4.582 | 4.588 | 4.501 | 4.561 | 4.123 | 207,362 |
| 2024-10-31 | 4.600 | 4.600 | 4.450 | 4.593 | 4.152 | 618,056 |
| 2024-10-30 | 4.750 | 4.750 | 4.513 | 4.569 | 4.130 | 539,333 |
| 2024-10-29 | 4.878 | 4.904 | 4.751 | 4.751 | 4.295 | 243,827 |
| 2024-10-28 | 4.937 | 5.013 | 4.854 | 4.854 | 4.388 | 182,081 |
| 2024-10-25 | 4.835 | 4.980 | 4.731 | 4.976 | 4.498 | 311,516 |
| 2024-10-24 | 4.853 | 4.996 | 4.853 | 4.875 | 4.407 | 146,796 |
| 2024-10-23 | 5.037 | 5.109 | 4.892 | 4.906 | 4.435 | 437,413 |
| 2024-10-22 | 5.015 | 5.084 | 5.001 | 5.020 | 4.538 | 275,528 |
| 2024-10-21 | 5.029 | 5.200 | 5.017 | 5.048 | 4.564 | 405,533 |
| 2024-10-18 | 4.760 | 5.142 | 4.747 | 5.103 | 4.613 | 1,041,763 |
| 2024-10-17 | 4.862 | 4.863 | 4.759 | 4.777 | 4.319 | 711,988 |
| 2024-10-16 | 4.818 | 4.912 | 4.817 | 4.887 | 4.418 | 421,726 |
| 2024-10-15 | 4.850 | 4.950 | 4.819 | 4.821 | 4.358 | 674,983 |
| 2024-10-14 | 4.923 | 4.960 | 4.779 | 4.826 | 4.363 | 775,534 |
| 2024-10-11 | 4.951 | 4.972 | 4.800 | 4.902 | 4.431 | 576,699 |
| 2024-10-10 | 4.999 | 4.999 | 4.875 | 4.926 | 4.453 | 1,027,741 |
| 2024-10-09 | 4.823 | 5.100 | 4.650 | 4.973 | 4.495 | 696,381 |
| 2024-10-08 | 4.849 | 4.970 | 4.760 | 4.903 | 4.433 | 1,334,008 |
| 2024-10-07 | 4.810 | 4.958 | 4.750 | 4.958 | 4.482 | 891,263 |
| 2024-10-04 | 4.780 | 4.878 | 4.740 | 4.857 | 4.391 | 419,143 |
| 2024-10-03 | 4.942 | 4.960 | 4.790 | 4.790 | 4.330 | 548,347 |
| 2024-10-02 | 4.500 | 5.000 | 4.500 | 4.970 | 4.493 | 1,469,843 |
| 2024-09-30 | 4.580 | 4.652 | 4.494 | 4.634 | 4.189 | 1,368,778 |
| 2024-09-27 | 4.426 | 4.616 | 4.426 | 4.598 | 4.157 | 689,260 |
| 2024-09-26 | 4.334 | 4.440 | 4.320 | 4.398 | 3.976 | 636,262 |
| 2024-09-25 | 4.328 | 4.340 | 4.268 | 4.276 | 3.866 | 343,443 |
| 2024-09-24 | 4.300 | 4.442 | 4.246 | 4.316 | 3.902 | 880,379 |
| 2024-09-23 | 4.210 | 4.254 | 4.170 | 4.246 | 3.839 | 342,934 |
| 2024-09-20 | 4.288 | 4.310 | 4.214 | 4.230 | 3.824 | 690,881 |
| 2024-09-19 | 4.292 | 4.360 | 4.258 | 4.330 | 3.915 | 526,749 |
| 2024-09-18 | 4.222 | 4.244 | 4.188 | 4.230 | 3.824 | 266,731 |
| 2024-09-17 | 4.188 | 4.226 | 4.156 | 4.174 | 3.774 | 379,884 |
| 2024-09-16 | 4.202 | 4.236 | 4.150 | 4.164 | 3.765 | 639,301 |
| 2024-09-13 | 4.134 | 4.212 | 4.134 | 4.198 | 3.795 | 401,633 |
| 2024-09-12 | 4.204 | 4.216 | 4.104 | 4.120 | 3.725 | 684,412 |
| 2024-09-11 | 4.172 | 4.254 | 4.172 | 4.202 | 3.799 | 501,829 |
| 2024-09-10 | 4.380 | 4.388 | 4.128 | 4.174 | 3.774 | 1,177,371 |
| 2024-09-09 | 4.368 | 4.376 | 4.318 | 4.324 | 3.909 | 435,324 |
| 2024-09-06 | 4.510 | 4.514 | 4.326 | 4.332 | 3.916 | 848,904 |
| 2024-09-05 | 4.604 | 4.666 | 4.492 | 4.492 | 4.061 | 850,651 |
| 2024-09-04 | 4.610 | 4.630 | 4.574 | 4.594 | 4.153 | 429,101 |
| 2024-09-03 | 4.736 | 4.748 | 4.622 | 4.650 | 4.204 | 563,593 |
| 2024-09-02 | 4.740 | 4.742 | 4.642 | 4.724 | 4.271 | 326,831 |
| 2024-08-30 | 4.694 | 4.716 | 4.668 | 4.690 | 4.240 | 415,022 |
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.