Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 8.280 | 8.800 | 8.260 | 8.780 | 8.780 | 1,273,789 |
| 2026-05-07 | 8.650 | 8.790 | 8.300 | 8.350 | 8.350 | 1,865,477 |
| 2026-05-06 | 8.580 | 8.580 | 8.150 | 8.410 | 8.410 | 1,485,294 |
| 2026-05-05 | 8.450 | 8.660 | 8.140 | 8.480 | 8.480 | 2,060,030 |
| 2026-05-04 | 7.890 | 8.240 | 7.780 | 7.880 | 7.880 | 1,402,751 |
| 2026-04-30 | 7.580 | 8.100 | 7.500 | 8.080 | 8.080 | 990,834 |
| 2026-04-29 | 8.000 | 8.000 | 7.660 | 7.700 | 7.700 | 697,817 |
| 2026-04-28 | 8.030 | 8.070 | 7.770 | 7.940 | 7.940 | 745,140 |
| 2026-04-27 | 7.850 | 8.170 | 7.850 | 8.090 | 8.090 | 1,209,007 |
| 2026-04-24 | 8.130 | 8.230 | 7.810 | 7.820 | 7.820 | 1,069,020 |
| 2026-04-23 | 8.370 | 8.710 | 8.350 | 8.470 | 8.170 | 1,449,614 |
| 2026-04-22 | 8.420 | 8.610 | 8.300 | 8.420 | 8.122 | 1,314,219 |
| 2026-04-21 | 8.550 | 8.700 | 8.300 | 8.300 | 8.006 | 1,019,317 |
| 2026-04-20 | 8.500 | 8.540 | 8.300 | 8.440 | 8.141 | 1,020,348 |
| 2026-04-17 | 7.980 | 8.690 | 7.930 | 8.680 | 8.373 | 1,500,907 |
| 2026-04-16 | 8.220 | 8.220 | 8.020 | 8.080 | 7.794 | 832,101 |
| 2026-04-15 | 7.900 | 8.410 | 7.880 | 8.240 | 7.948 | 1,635,569 |
| 2026-04-14 | 7.840 | 7.920 | 7.740 | 7.760 | 7.485 | 567,869 |
| 2026-04-13 | 7.660 | 7.730 | 7.600 | 7.670 | 7.398 | 809,004 |
| 2026-04-10 | 7.720 | 7.900 | 7.600 | 7.840 | 7.562 | 852,984 |
| 2026-04-09 | 7.550 | 7.680 | 7.460 | 7.590 | 7.321 | 1,073,995 |
| 2026-04-08 | 7.840 | 7.900 | 7.580 | 7.750 | 7.476 | 1,060,921 |
| 2026-04-07 | 7.300 | 7.400 | 7.120 | 7.120 | 6.868 | 884,791 |
| 2026-04-02 | 7.120 | 7.330 | 7.055 | 7.200 | 6.945 | 1,187,571 |
| 2026-04-01 | 7.415 | 7.525 | 7.250 | 7.405 | 7.143 | 1,186,557 |
| 2026-03-31 | 7.000 | 7.150 | 6.955 | 7.055 | 6.805 | 659,382 |
| 2026-03-30 | 6.985 | 7.175 | 6.950 | 7.045 | 6.796 | 888,866 |
| 2026-03-27 | 7.330 | 7.330 | 6.970 | 7.060 | 6.810 | 737,229 |
| 2026-03-26 | 7.200 | 7.355 | 7.135 | 7.255 | 6.998 | 1,450,337 |
| 2026-03-25 | 7.070 | 7.215 | 7.045 | 7.190 | 6.935 | 1,015,030 |
| 2026-03-24 | 7.020 | 7.035 | 6.750 | 6.895 | 6.651 | 1,347,732 |
| 2026-03-23 | 6.500 | 7.070 | 6.320 | 6.925 | 6.680 | 1,998,224 |
| 2026-03-20 | 7.040 | 7.175 | 6.655 | 6.695 | 6.458 | 8,244,990 |
| 2026-03-19 | 7.205 | 7.210 | 6.985 | 6.985 | 6.738 | 882,517 |
| 2026-03-18 | 7.580 | 7.690 | 7.310 | 7.330 | 7.070 | 1,415,202 |
| 2026-03-17 | 7.000 | 7.380 | 6.920 | 7.375 | 7.114 | 1,034,328 |
| 2026-03-16 | 7.160 | 7.175 | 6.920 | 7.040 | 6.791 | 1,169,689 |
| 2026-03-13 | 7.200 | 7.405 | 7.050 | 7.120 | 6.868 | 1,397,920 |
| 2026-03-12 | 7.580 | 7.585 | 7.270 | 7.400 | 7.138 | 1,253,722 |
| 2026-03-11 | 7.420 | 7.695 | 7.370 | 7.635 | 7.365 | 1,269,279 |
| 2026-03-10 | 7.700 | 7.730 | 7.490 | 7.590 | 7.321 | 1,537,796 |
| 2026-03-09 | 7.500 | 7.605 | 7.150 | 7.295 | 7.037 | 2,345,133 |
| 2026-03-06 | 7.840 | 7.935 | 7.675 | 7.760 | 7.485 | 8,099,581 |
| 2026-03-05 | 8.190 | 8.295 | 7.650 | 7.705 | 7.432 | 2,238,081 |
| 2026-03-04 | 8.000 | 8.300 | 7.900 | 8.200 | 7.910 | 2,921,090 |
| 2026-03-03 | 8.920 | 9.175 | 7.710 | 7.900 | 7.620 | 6,091,804 |
| 2026-03-02 | 10.160 | 10.270 | 9.830 | 10.080 | 9.723 | 1,281,255 |
| 2026-02-27 | 10.720 | 10.720 | 10.210 | 10.360 | 9.993 | 1,018,002 |
| 2026-02-26 | 10.910 | 11.150 | 10.770 | 10.780 | 10.398 | 1,036,344 |
| 2026-02-25 | 10.850 | 10.890 | 10.690 | 10.830 | 10.446 | 853,231 |
| 2026-02-24 | 10.470 | 10.870 | 10.470 | 10.870 | 10.485 | 666,845 |
| 2026-02-23 | 10.650 | 10.700 | 10.410 | 10.500 | 10.128 | 739,541 |
| 2026-02-20 | 10.570 | 10.880 | 10.520 | 10.700 | 10.321 | 746,600 |
| 2026-02-19 | 10.890 | 10.990 | 10.690 | 10.780 | 10.398 | 380,885 |
| 2026-02-18 | 10.630 | 10.910 | 10.470 | 10.850 | 10.466 | 609,803 |
| 2026-02-17 | 10.780 | 10.790 | 10.540 | 10.590 | 10.215 | 729,158 |
| 2026-02-16 | 10.900 | 10.940 | 10.700 | 10.730 | 10.350 | 318,057 |
| 2026-02-13 | 10.530 | 10.900 | 10.480 | 10.870 | 10.485 | 622,227 |
| 2026-02-12 | 10.890 | 11.130 | 10.650 | 10.650 | 10.273 | 893,014 |
| 2026-02-11 | 10.420 | 10.850 | 10.270 | 10.770 | 10.389 | 693,157 |
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.