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 |
| 2025-10-23 | 6.200 | 6.520 | 6.165 | 6.520 | 6.289 | 1,411,164 |
| 2025-10-22 | 5.945 | 6.090 | 5.945 | 6.035 | 5.821 | 852,098 |
| 2025-10-21 | 6.025 | 6.060 | 5.940 | 5.995 | 5.783 | 290,090 |
| 2025-10-20 | 6.035 | 6.040 | 5.860 | 6.010 | 5.797 | 526,956 |
| 2025-10-17 | 6.005 | 6.055 | 5.930 | 5.980 | 5.768 | 410,367 |
| 2025-10-16 | 6.130 | 6.130 | 5.995 | 6.080 | 5.865 | 338,311 |
| 2025-10-15 | 6.135 | 6.175 | 6.035 | 6.080 | 5.865 | 582,057 |
| 2025-10-14 | 6.160 | 6.180 | 6.025 | 6.120 | 5.903 | 640,201 |
| 2025-10-13 | 6.305 | 6.385 | 6.040 | 6.160 | 5.942 | 760,847 |
| 2025-10-10 | 6.395 | 6.475 | 6.270 | 6.275 | 6.053 | 1,040,530 |
| 2025-10-09 | 6.380 | 6.485 | 6.375 | 6.385 | 6.159 | 1,185,727 |
| 2025-10-08 | 6.140 | 6.350 | 6.125 | 6.350 | 6.125 | 1,286,614 |
| 2025-10-07 | 6.010 | 6.195 | 5.980 | 6.175 | 5.956 | 1,200,018 |
| 2025-10-06 | 6.020 | 6.040 | 5.965 | 5.985 | 5.773 | 765,748 |
| 2025-10-03 | 5.840 | 6.060 | 5.835 | 6.060 | 5.845 | 782,134 |
| 2025-10-02 | 5.775 | 5.895 | 5.775 | 5.855 | 5.648 | 401,424 |
| 2025-10-01 | 5.650 | 5.820 | 5.635 | 5.720 | 5.517 | 519,349 |
| 2025-09-30 | 5.690 | 5.730 | 5.635 | 5.675 | 5.474 | 467,583 |
| 2025-09-29 | 5.730 | 5.740 | 5.655 | 5.715 | 5.513 | 390,097 |
| 2025-09-26 | 5.825 | 5.850 | 5.685 | 5.740 | 5.537 | 258,019 |
| 2025-09-25 | 5.760 | 5.870 | 5.755 | 5.775 | 5.571 | 308,451 |
| 2025-09-24 | 5.830 | 5.830 | 5.685 | 5.795 | 5.590 | 763,276 |
| 2025-09-23 | 5.845 | 5.980 | 5.845 | 5.865 | 5.657 | 596,528 |
| 2025-09-22 | 5.900 | 5.910 | 5.785 | 5.870 | 5.662 | 629,150 |
| 2025-09-19 | 6.030 | 6.095 | 5.920 | 5.970 | 5.759 | 1,530,832 |
| 2025-09-18 | 6.000 | 6.125 | 5.985 | 6.025 | 5.812 | 1,203,968 |
| 2025-09-17 | 5.575 | 5.980 | 5.570 | 5.980 | 5.768 | 1,245,658 |
| 2025-09-16 | 5.520 | 5.755 | 5.450 | 5.570 | 5.373 | 1,083,109 |
| 2025-09-15 | 5.440 | 5.600 | 5.425 | 5.500 | 5.305 | 716,033 |
| 2025-09-12 | 5.420 | 5.460 | 5.370 | 5.410 | 5.218 | 735,788 |
| 2025-09-11 | 5.520 | 5.545 | 5.345 | 5.435 | 5.243 | 806,723 |
| 2025-09-10 | 5.600 | 5.600 | 5.490 | 5.505 | 5.310 | 526,027 |
| 2025-09-09 | 5.610 | 5.615 | 5.530 | 5.600 | 5.402 | 565,338 |
| 2025-09-08 | 5.600 | 5.680 | 5.570 | 5.590 | 5.392 | 405,233 |
| 2025-09-05 | 5.650 | 5.685 | 5.515 | 5.580 | 5.382 | 558,753 |
| 2025-09-04 | 5.545 | 5.635 | 5.525 | 5.595 | 5.397 | 658,764 |
| 2025-09-03 | 5.925 | 5.990 | 5.520 | 5.560 | 5.363 | 1,192,251 |
| 2025-09-02 | 5.995 | 6.015 | 5.850 | 5.920 | 5.710 | 1,203,487 |
| 2025-09-01 | 5.935 | 6.025 | 5.915 | 6.010 | 5.797 | 1,292,327 |
| 2025-08-29 | 5.720 | 5.975 | 5.700 | 5.910 | 5.701 | 2,252,201 |
| 2025-08-28 | 5.550 | 5.700 | 5.450 | 5.600 | 5.402 | 1,093,915 |
| 2025-08-27 | 5.390 | 5.585 | 5.385 | 5.535 | 5.339 | 1,269,610 |
| 2025-08-26 | 5.305 | 5.385 | 5.240 | 5.355 | 5.165 | 1,049,850 |
| 2025-08-25 | 5.190 | 5.310 | 5.160 | 5.310 | 5.122 | 1,061,513 |
| 2025-08-22 | 5.040 | 5.190 | 5.040 | 5.180 | 4.997 | 598,822 |
| 2025-08-21 | 5.060 | 5.100 | 5.050 | 5.085 | 4.905 | 248,967 |
| 2025-08-20 | 5.100 | 5.120 | 5.040 | 5.060 | 4.881 | 285,205 |
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.