Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.701 | 4.728 | 4.652 | 4.711 | 4.257 | 17,870 |
| 2024-08-20 | 4.730 | 4.750 | 4.670 | 4.680 | 4.230 | 9,836 |
| 2024-08-19 | 4.666 | 4.724 | 4.642 | 4.686 | 4.234 | 15,062 |
| 2024-08-16 | 4.701 | 4.708 | 4.626 | 4.660 | 4.211 | 65,376 |
| 2024-08-15 | 4.650 | 4.724 | 4.602 | 4.689 | 4.237 | 78,404 |
| 2024-08-14 | 4.635 | 4.652 | 4.586 | 4.614 | 4.170 | 40,225 |
| 2024-08-13 | 4.654 | 4.662 | 4.586 | 4.611 | 4.167 | 16,489 |
| 2024-08-12 | 4.678 | 4.704 | 4.624 | 4.679 | 4.229 | 10,454 |
| 2024-08-09 | 4.617 | 4.704 | 4.590 | 4.623 | 4.178 | 251,091 |
| 2024-08-08 | 4.627 | 4.676 | 4.573 | 4.610 | 4.166 | 371,361 |
| 2024-08-07 | 4.744 | 4.750 | 4.582 | 4.680 | 4.229 | 485,495 |
| 2024-08-06 | 4.857 | 4.964 | 4.712 | 4.781 | 4.321 | 82,800 |
| 2024-08-05 | 4.765 | 4.846 | 4.704 | 4.775 | 4.315 | 19,723 |
| 2024-08-02 | 4.982 | 5.000 | 4.866 | 4.910 | 4.437 | 20,092 |
| 2024-08-01 | 5.065 | 5.090 | 4.962 | 4.994 | 4.513 | 21,245 |
| 2024-07-31 | 5.083 | 5.095 | 5.025 | 5.062 | 4.574 | 7,540 |
| 2024-07-30 | 5.093 | 5.125 | 5.040 | 5.070 | 4.582 | 4,081 |
| 2024-07-29 | 5.100 | 5.170 | 5.015 | 5.054 | 4.568 | 12,331 |
| 2024-07-26 | 5.012 | 5.100 | 4.980 | 5.094 | 4.604 | 6,910 |
| 2024-07-25 | 5.031 | 5.090 | 4.966 | 5.035 | 4.550 | 10,405 |
| 2024-07-24 | 5.061 | 5.090 | 5.025 | 5.052 | 4.566 | 9,430 |
| 2024-07-23 | 5.255 | 5.255 | 5.050 | 5.137 | 4.642 | 12,283 |
| 2024-07-22 | 5.295 | 5.350 | 5.260 | 5.295 | 4.785 | 6,589 |
| 2024-07-19 | 5.318 | 5.440 | 5.265 | 5.298 | 4.788 | 23,052 |
| 2024-07-18 | 5.348 | 5.445 | 5.320 | 5.404 | 4.884 | 17,723 |
| 2024-07-17 | 5.328 | 5.365 | 5.290 | 5.337 | 4.823 | 6,594 |
| 2024-07-16 | 5.333 | 5.390 | 5.255 | 5.320 | 4.808 | 2,556 |
| 2024-07-15 | 5.400 | 5.440 | 5.310 | 5.340 | 4.826 | 10,177 |
| 2024-07-12 | 5.420 | 5.465 | 5.300 | 5.388 | 4.869 | 18,890 |
| 2024-07-11 | 5.378 | 5.425 | 5.315 | 5.392 | 4.873 | 15,396 |
| 2024-07-10 | 5.343 | 5.365 | 5.300 | 5.330 | 4.817 | 5,319 |
| 2024-07-09 | 5.625 | 5.630 | 5.295 | 5.300 | 4.790 | 57,758 |
| 2024-07-08 | 5.620 | 5.695 | 5.580 | 5.631 | 5.089 | 10,492 |
| 2024-07-05 | 5.573 | 5.640 | 5.530 | 5.589 | 5.051 | 26,108 |
| 2024-07-04 | 5.460 | 5.580 | 5.390 | 5.503 | 4.973 | 29,013 |
| 2024-07-03 | 5.368 | 5.455 | 5.250 | 5.445 | 4.921 | 4,332 |
| 2024-07-02 | 5.338 | 5.535 | 5.270 | 5.308 | 4.797 | 11,700 |
| 2024-07-01 | 5.435 | 5.470 | 5.325 | 5.415 | 4.894 | 4,995 |
| 2024-06-28 | 5.363 | 5.400 | 5.330 | 5.360 | 4.844 | 1,849 |
| 2024-06-27 | 5.270 | 5.360 | 5.240 | 5.340 | 4.826 | 5,648 |
| 2024-06-26 | 5.328 | 5.465 | 5.270 | 5.310 | 4.799 | 10,668 |
| 2024-06-25 | 5.393 | 5.410 | 5.310 | 5.318 | 4.806 | 23,968 |
| 2024-06-24 | 5.313 | 5.415 | 5.295 | 5.400 | 4.880 | 26,344 |
| 2024-06-21 | 5.385 | 5.385 | 5.300 | 5.315 | 4.803 | 156,893 |
| 2024-06-20 | 5.353 | 5.395 | 5.295 | 5.357 | 4.841 | 14,341 |
| 2024-06-19 | 5.455 | 5.470 | 5.320 | 5.365 | 4.848 | 10,678 |
| 2024-06-18 | 5.533 | 5.545 | 5.455 | 5.476 | 4.949 | 33,353 |
| 2024-06-17 | 5.513 | 5.560 | 5.465 | 5.508 | 4.977 | 22,545 |
| 2024-06-14 | 5.685 | 5.715 | 5.490 | 5.580 | 5.043 | 17,270 |
| 2024-06-13 | 5.835 | 5.855 | 5.650 | 5.677 | 5.130 | 6,014 |
| 2024-06-12 | 5.825 | 5.875 | 5.660 | 5.850 | 5.287 | 4,950 |
| 2024-06-11 | 5.895 | 5.950 | 5.845 | 5.878 | 5.312 | 53,378 |
| 2024-06-10 | 5.918 | 5.960 | 5.830 | 5.850 | 5.287 | 6,349 |
| 2024-06-07 | 5.865 | 5.925 | 5.805 | 5.879 | 5.313 | 11,332 |
| 2024-06-06 | 5.903 | 5.940 | 5.795 | 5.855 | 5.291 | 12,844 |
| 2024-06-05 | 5.918 | 6.050 | 5.780 | 5.905 | 5.336 | 16,671 |
| 2024-06-04 | 5.880 | 5.935 | 5.765 | 5.845 | 5.282 | 5,879 |
| 2024-06-03 | 5.938 | 5.965 | 5.845 | 5.903 | 5.334 | 18,939 |
| 2024-05-31 | 5.943 | 5.990 | 5.885 | 5.930 | 5.359 | 4,027 |
| 2024-05-30 | 5.885 | 6.095 | 5.875 | 5.965 | 5.391 | 4,522 |
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 |
| 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.