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 |
| 2026-09-18 | 7.050 | 7.070 | 6.930 | 6.930 | 6.930 | 1,963,402 |
| 2026-09-17 | 6.970 | 7.220 | 6.950 | 7.070 | 7.070 | 515,925 |
| 2026-09-16 | 6.700 | 6.900 | 6.660 | 6.860 | 6.860 | 635,440 |
| 2026-09-15 | 6.930 | 6.960 | 6.780 | 6.780 | 6.780 | 1,407,459 |
| 2026-09-14 | 7.150 | 7.230 | 6.880 | 6.950 | 6.950 | 1,054,409 |
| 2026-09-11 | 7.300 | 7.420 | 7.140 | 7.190 | 7.190 | 549,887 |
| 2026-09-10 | 7.410 | 7.550 | 7.340 | 7.340 | 7.340 | 506,461 |
| 2026-09-09 | 7.430 | 7.500 | 7.320 | 7.400 | 7.400 | 386,375 |
| 2026-09-08 | 7.230 | 7.490 | 7.200 | 7.430 | 7.430 | 516,910 |
| 2026-09-07 | 7.420 | 7.500 | 7.320 | 7.340 | 7.340 | 484,251 |
| 2026-09-04 | 7.340 | 7.510 | 7.320 | 7.430 | 7.430 | 699,552 |
| 2026-09-03 | 7.140 | 7.400 | 7.020 | 7.300 | 7.300 | 824,058 |
| 2026-09-02 | 7.120 | 7.160 | 7.010 | 7.020 | 7.020 | 1,239,047 |
| 2026-09-01 | 7.360 | 7.400 | 7.150 | 7.220 | 7.220 | 499,948 |
| 2026-08-31 | 7.490 | 7.690 | 7.380 | 7.380 | 7.380 | 632,166 |
| 2026-08-28 | 7.360 | 7.580 | 7.360 | 7.530 | 7.530 | 560,565 |
| 2026-08-27 | 7.400 | 7.400 | 7.200 | 7.350 | 7.350 | 1,250,880 |
| 2026-08-26 | 7.550 | 7.610 | 7.400 | 7.400 | 7.400 | 535,400 |
| 2026-08-25 | 7.540 | 7.700 | 7.480 | 7.570 | 7.570 | 660,325 |
| 2026-08-24 | 7.580 | 7.790 | 7.580 | 7.600 | 7.600 | 732,567 |
| 2026-08-21 | 7.560 | 7.650 | 7.410 | 7.640 | 7.640 | 714,373 |
| 2026-08-20 | 7.350 | 7.550 | 7.280 | 7.430 | 7.430 | 644,168 |
| 2026-08-19 | 7.290 | 7.510 | 7.270 | 7.340 | 7.340 | 433,689 |
| 2026-08-18 | 7.200 | 7.470 | 7.200 | 7.250 | 7.250 | 695,810 |
| 2026-08-17 | 7.490 | 7.500 | 7.300 | 7.400 | 7.400 | 358,379 |
| 2026-08-14 | 7.450 | 7.510 | 7.380 | 7.390 | 7.390 | 462,548 |
| 2026-08-13 | 7.610 | 7.640 | 7.410 | 7.450 | 7.450 | 504,868 |
| 2026-08-12 | 7.410 | 7.670 | 7.340 | 7.630 | 7.630 | 1,182,931 |
| 2026-08-11 | 7.380 | 7.420 | 7.160 | 7.350 | 7.350 | 476,809 |
| 2026-08-10 | 7.130 | 7.400 | 7.120 | 7.240 | 7.240 | 522,081 |
| 2026-08-07 | 7.280 | 7.280 | 7.040 | 7.140 | 7.140 | 1,322,007 |
| 2026-08-06 | 7.500 | 7.520 | 7.230 | 7.240 | 7.240 | 1,017,885 |
| 2026-08-05 | 7.450 | 7.780 | 7.280 | 7.530 | 7.530 | 1,201,124 |
| 2026-08-04 | 7.310 | 7.550 | 7.210 | 7.550 | 7.550 | 1,134,774 |
| 2026-08-03 | 7.110 | 7.510 | 7.110 | 7.330 | 7.330 | 1,118,990 |
| 2026-07-31 | 8.180 | 8.280 | 6.620 | 7.090 | 7.090 | 3,913,541 |
| 2026-07-30 | 7.670 | 8.100 | 7.540 | 8.090 | 8.090 | 777,560 |
| 2026-07-29 | 7.960 | 8.020 | 7.700 | 7.700 | 7.700 | 789,466 |
| 2026-07-28 | 7.860 | 8.080 | 7.820 | 7.920 | 7.920 | 625,283 |
Page 1 of 22 · 1,274 trading daysOlder →
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.