Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.055 | 6.195 | 5.890 | 5.934 | 5.363 | 15,169 |
| 2024-05-28 | 5.978 | 6.040 | 5.930 | 5.942 | 5.370 | 17,332 |
| 2024-05-24 | 5.885 | 5.960 | 5.850 | 5.884 | 5.318 | 7,890 |
| 2024-05-23 | 6.010 | 6.040 | 5.925 | 5.935 | 5.364 | 5,622 |
| 2024-05-22 | 6.065 | 6.085 | 6.000 | 6.030 | 5.449 | 36,295 |
| 2024-05-21 | 6.215 | 6.225 | 6.065 | 6.120 | 5.531 | 10,148 |
| 2024-05-20 | 6.285 | 6.350 | 6.220 | 6.258 | 5.656 | 3,443 |
| 2024-05-17 | 6.270 | 6.320 | 6.185 | 6.284 | 5.679 | 22,503 |
| 2024-05-16 | 6.100 | 6.320 | 6.100 | 6.130 | 5.540 | 29,447 |
| 2024-05-15 | 6.200 | 6.235 | 6.040 | 6.160 | 5.567 | 16,681 |
| 2024-05-14 | 6.308 | 6.335 | 6.145 | 6.195 | 5.599 | 31,257 |
| 2024-05-13 | 6.393 | 6.460 | 6.200 | 6.385 | 5.770 | 4,925 |
| 2024-05-10 | 6.400 | 6.435 | 6.335 | 6.420 | 5.802 | 39,396 |
| 2024-05-09 | 6.225 | 6.390 | 6.190 | 6.365 | 5.752 | 655,858 |
| 2024-05-08 | 6.348 | 6.360 | 6.190 | 6.231 | 5.631 | 100,084 |
| 2024-05-07 | 5.753 | 6.415 | 5.600 | 6.351 | 5.740 | 217,641 |
| 2024-05-03 | 5.518 | 5.605 | 5.475 | 5.540 | 5.007 | 4,881 |
| 2024-05-02 | 5.523 | 5.550 | 5.445 | 5.486 | 4.957 | 4,949 |
| 2024-04-30 | 5.675 | 5.900 | 5.480 | 5.539 | 5.006 | 112,466 |
| 2024-04-29 | 5.845 | 5.905 | 5.685 | 5.870 | 5.305 | 19,210 |
| 2024-04-26 | 5.865 | 5.945 | 5.800 | 5.820 | 5.260 | 129,279 |
| 2024-04-25 | 6.328 | 6.400 | 6.245 | 6.293 | 5.280 | 497,317 |
| 2024-04-24 | 6.318 | 6.395 | 6.300 | 6.319 | 5.302 | 69,197 |
| 2024-04-23 | 6.245 | 6.300 | 6.145 | 6.200 | 5.202 | 92,525 |
| 2024-04-22 | 6.303 | 6.330 | 6.155 | 6.223 | 5.222 | 105,356 |
| 2024-04-19 | 6.210 | 6.240 | 6.115 | 6.133 | 5.146 | 78,062 |
| 2024-04-18 | 6.193 | 6.245 | 6.090 | 6.209 | 5.210 | 97,582 |
| 2024-04-17 | 6.210 | 6.255 | 6.135 | 6.194 | 5.197 | 65,060 |
| 2024-04-16 | 6.265 | 6.290 | 6.204 | 6.205 | 5.207 | 46,399 |
| 2024-04-15 | 6.383 | 6.410 | 6.315 | 6.368 | 5.343 | 23,374 |
| 2024-04-12 | 6.450 | 6.465 | 6.255 | 6.280 | 5.270 | 80,646 |
| 2024-04-11 | 6.548 | 6.570 | 6.390 | 6.406 | 5.375 | 76,205 |
| 2024-04-10 | 6.513 | 6.580 | 6.450 | 6.519 | 5.470 | 164,330 |
| 2024-04-09 | 6.470 | 6.510 | 6.385 | 6.488 | 5.444 | 176,758 |
| 2024-04-08 | 6.303 | 6.425 | 6.295 | 6.382 | 5.355 | 277,870 |
| 2024-04-05 | 6.270 | 6.385 | 6.250 | 6.350 | 5.328 | 79,184 |
| 2024-04-04 | 6.265 | 6.390 | 6.260 | 6.308 | 5.293 | 52,691 |
| 2024-04-03 | 6.220 | 6.255 | 6.170 | 6.217 | 5.216 | 148,162 |
| 2024-04-02 | 6.280 | 6.340 | 6.180 | 6.205 | 5.207 | 164,332 |
| 2024-03-28 | 6.295 | 6.345 | 6.250 | 6.256 | 5.249 | 206,366 |
| 2024-03-27 | 6.318 | 6.330 | 6.235 | 6.279 | 5.269 | 92,762 |
| 2024-03-26 | 6.303 | 6.330 | 6.155 | 6.288 | 5.277 | 137,076 |
| 2024-03-25 | 6.215 | 6.275 | 6.180 | 6.226 | 5.224 | 43,424 |
| 2024-03-22 | 6.128 | 6.245 | 6.075 | 6.174 | 5.180 | 60,595 |
| 2024-03-21 | 6.265 | 6.405 | 6.010 | 6.053 | 5.079 | 770,754 |
| 2024-03-20 | 6.388 | 6.420 | 6.205 | 6.291 | 5.279 | 98,836 |
| 2024-03-19 | 6.323 | 6.395 | 6.300 | 6.335 | 5.316 | 750,012 |
| 2024-03-18 | 6.475 | 6.500 | 6.265 | 6.401 | 5.371 | 146,679 |
| 2024-03-15 | 6.338 | 6.470 | 6.270 | 6.398 | 5.369 | 1,108,404 |
| 2024-03-14 | 6.343 | 6.430 | 6.295 | 6.351 | 5.329 | 399,601 |
| 2024-03-13 | 6.383 | 6.415 | 6.325 | 6.348 | 5.327 | 55,077 |
| 2024-03-12 | 6.275 | 6.405 | 6.260 | 6.352 | 5.329 | 73,141 |
| 2024-03-11 | 6.270 | 6.360 | 6.240 | 6.295 | 5.282 | 408,605 |
| 2024-03-08 | 6.373 | 6.395 | 6.290 | 6.346 | 5.325 | 745,679 |
| 2024-03-07 | 6.523 | 6.560 | 6.350 | 6.386 | 5.358 | 44,489 |
| 2024-03-06 | 6.378 | 6.530 | 6.320 | 6.425 | 5.391 | 857,215 |
| 2024-03-05 | 6.563 | 6.575 | 6.250 | 6.386 | 5.358 | 148,255 |
| 2024-03-04 | 6.543 | 6.575 | 6.445 | 6.540 | 5.488 | 365,662 |
| 2024-03-01 | 6.738 | 6.770 | 6.285 | 6.578 | 5.519 | 198,266 |
| 2024-02-29 | 6.650 | 6.830 | 6.495 | 6.725 | 5.643 | 98,077 |
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.