Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-07-27 | 8.270 | 8.340 | 7.770 | 7.850 | 7.850 | 720,320 |
| 2026-07-24 | 7.980 | 8.170 | 7.910 | 7.980 | 7.980 | 599,318 |
← NewerPage 2 of 2 · 66 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.