Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.800 | 5.840 | 5.720 | 5.770 | 5.770 | 639,976 |
| 2026-10-16 | 5.830 | 6.030 | 5.800 | 5.830 | 5.830 | 882,555 |
| 2026-10-15 | 5.870 | 5.890 | 5.660 | 5.750 | 5.750 | 1,729,223 |
| 2026-10-14 | 5.860 | 6.130 | 5.820 | 5.940 | 5.940 | 1,221,280 |
| 2026-10-13 | 5.930 | 5.940 | 5.630 | 5.850 | 5.850 | 1,666,679 |
| 2026-10-12 | 5.940 | 6.200 | 5.890 | 5.950 | 5.950 | 2,348,089 |
| 2026-10-09 | 6.070 | 6.120 | 5.880 | 5.880 | 5.880 | 932,268 |
| 2026-10-08 | 6.130 | 6.130 | 5.950 | 6.010 | 6.010 | 911,035 |
| 2026-10-07 | 6.270 | 6.670 | 6.230 | 6.270 | 6.270 | 1,040,386 |
| 2026-10-06 | 6.370 | 6.390 | 6.280 | 6.360 | 6.360 | 779,549 |
| 2026-10-05 | 6.240 | 6.280 | 6.140 | 6.240 | 6.240 | 1,003,735 |
| 2026-10-02 | 6.230 | 6.340 | 6.180 | 6.230 | 6.230 | 825,949 |
| 2026-10-01 | 6.280 | 6.430 | 6.190 | 6.230 | 6.230 | 914,470 |
| 2026-09-30 | 6.450 | 6.560 | 6.310 | 6.390 | 6.390 | 1,027,365 |
| 2026-09-29 | 6.510 | 6.600 | 6.380 | 6.400 | 6.400 | 966,393 |
| 2026-09-28 | 6.650 | 6.710 | 6.430 | 6.460 | 6.460 | 707,555 |
| 2026-09-25 | 6.680 | 6.730 | 6.560 | 6.630 | 6.630 | 996,702 |
| 2026-09-24 | 6.920 | 6.920 | 6.490 | 6.540 | 6.540 | 1,350,832 |
| 2026-09-23 | 7.180 | 7.190 | 6.860 | 6.970 | 6.970 | 539,077 |
| 2026-09-22 | 6.950 | 7.280 | 6.860 | 7.130 | 7.130 | 695,576 |
| 2026-09-21 | 7.000 | 7.030 | 6.890 | 6.990 | 6.990 | 410,875 |
Page 1 of 1 · 21 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.