Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6.850 | 6.850 | 6.705 | 6.755 | 6.516 | 312,945 |
| 2025-11-10 | 6.880 | 6.960 | 6.815 | 6.850 | 6.607 | 432,182 |
| 2025-11-07 | 6.860 | 6.965 | 6.770 | 6.800 | 6.559 | 288,366 |
| 2025-11-06 | 6.755 | 6.920 | 6.740 | 6.835 | 6.593 | 738,758 |
| 2025-11-05 | 6.760 | 6.885 | 6.730 | 6.770 | 6.530 | 571,131 |
| 2025-11-04 | 6.900 | 6.935 | 6.650 | 6.825 | 6.583 | 1,105,642 |
| 2025-11-03 | 7.030 | 7.065 | 6.925 | 7.065 | 6.815 | 1,047,460 |
| 2025-10-31 | 7.040 | 7.100 | 6.960 | 7.025 | 6.776 | 984,707 |
| 2025-10-30 | 7.110 | 7.150 | 7.005 | 7.040 | 6.791 | 940,086 |
| 2025-10-29 | 6.970 | 7.120 | 6.965 | 7.060 | 6.810 | 1,350,228 |
| 2025-10-28 | 6.500 | 6.980 | 6.480 | 6.970 | 6.723 | 1,823,970 |
| 2025-10-27 | 6.550 | 6.595 | 6.480 | 6.560 | 6.328 | 555,968 |
| 2025-10-24 | 6.510 | 6.640 | 6.495 | 6.550 | 6.318 | 835,159 |
← NewerPage 5 of 5 · 253 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.