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 |
← NewerPage 3 of 3 · 130 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.