Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 6.680 | 6.740 | 6.625 | 6.682 | 5.607 | 109,386 |
| 2024-02-27 | 6.353 | 6.690 | 6.295 | 6.625 | 5.559 | 274,428 |
| 2024-02-26 | 6.295 | 6.540 | 6.235 | 6.393 | 5.365 | 158,092 |
| 2024-02-23 | 6.245 | 6.335 | 6.209 | 6.281 | 5.270 | 174,342 |
| 2024-02-22 | 6.373 | 6.415 | 6.220 | 6.235 | 5.232 | 85,038 |
| 2024-02-21 | 6.240 | 6.300 | 6.170 | 6.239 | 5.235 | 242,257 |
| 2024-02-20 | 6.290 | 6.385 | 6.165 | 6.225 | 5.223 | 408,979 |
| 2024-02-19 | 6.533 | 6.580 | 6.290 | 6.325 | 5.307 | 221,114 |
| 2024-02-16 | 6.445 | 6.540 | 6.445 | 6.526 | 5.475 | 175,154 |
| 2024-02-15 | 6.440 | 6.480 | 6.340 | 6.412 | 5.380 | 22,966 |
| 2024-02-14 | 6.410 | 6.565 | 6.379 | 6.437 | 5.401 | 198,210 |
| 2024-02-13 | 6.368 | 6.480 | 6.360 | 6.416 | 5.384 | 37,876 |
| 2024-02-12 | 6.265 | 6.415 | 6.105 | 6.288 | 5.277 | 31,212 |
| 2024-02-09 | 6.235 | 6.300 | 6.175 | 6.199 | 5.202 | 99,694 |
| 2024-02-08 | 6.205 | 6.275 | 6.130 | 6.192 | 5.196 | 68,967 |
| 2024-02-07 | 6.220 | 6.250 | 6.120 | 6.220 | 5.219 | 36,506 |
| 2024-02-06 | 6.040 | 6.230 | 5.965 | 6.180 | 5.186 | 134,563 |
| 2024-02-05 | 6.000 | 6.100 | 5.970 | 6.010 | 5.043 | 122,278 |
| 2024-02-02 | 5.913 | 6.005 | 5.835 | 5.981 | 5.019 | 32,519 |
| 2024-02-01 | 5.865 | 5.920 | 5.830 | 5.884 | 4.937 | 100,024 |
| 2024-01-31 | 5.800 | 5.895 | 5.725 | 5.884 | 4.938 | 194,508 |
| 2024-01-30 | 5.860 | 6.010 | 5.795 | 5.848 | 4.907 | 15,382 |
| 2024-01-29 | 5.820 | 5.875 | 5.690 | 5.835 | 4.896 | 100,576 |
| 2024-01-26 | 5.793 | 5.855 | 5.740 | 5.833 | 4.895 | 102,101 |
| 2024-01-25 | 5.768 | 5.785 | 5.700 | 5.725 | 4.804 | 99,013 |
| 2024-01-24 | 5.783 | 5.935 | 5.705 | 5.763 | 4.836 | 339,762 |
| 2024-01-23 | 5.620 | 5.800 | 5.605 | 5.742 | 4.818 | 531,878 |
| 2024-01-22 | 5.490 | 5.610 | 5.450 | 5.558 | 4.664 | 141,614 |
| 2024-01-19 | 5.675 | 5.675 | 5.455 | 5.569 | 4.673 | 312,234 |
| 2024-01-18 | 5.610 | 5.655 | 5.420 | 5.500 | 4.615 | 183,906 |
| 2024-01-17 | 5.600 | 5.690 | 5.540 | 5.656 | 4.746 | 1,111,442 |
| 2024-01-16 | 5.660 | 5.715 | 5.505 | 5.610 | 4.707 | 24,724 |
| 2024-01-15 | 5.660 | 5.695 | 5.605 | 5.665 | 4.754 | 39,754 |
| 2024-01-12 | 5.723 | 5.815 | 5.630 | 5.692 | 4.776 | 50,464 |
| 2024-01-11 | 5.800 | 5.840 | 5.710 | 5.766 | 4.838 | 203,874 |
| 2024-01-10 | 5.830 | 5.885 | 5.750 | 5.785 | 4.854 | 136,356 |
| 2024-01-09 | 5.645 | 5.865 | 5.590 | 5.789 | 4.857 | 235,847 |
| 2024-01-08 | 5.440 | 5.660 | 5.430 | 5.432 | 4.558 | 75,821 |
| 2024-01-05 | 5.455 | 5.475 | 5.370 | 5.465 | 4.586 | 517,245 |
| 2024-01-04 | 5.450 | 5.520 | 5.385 | 5.482 | 4.600 | 199,336 |
| 2024-01-03 | 5.703 | 5.735 | 5.440 | 5.547 | 4.655 | 119,014 |
| 2024-01-02 | 5.645 | 5.875 | 5.560 | 5.700 | 4.783 | 249,014 |
| 2023-12-29 | 5.563 | 5.625 | 5.495 | 5.595 | 4.695 | 116,514 |
| 2023-12-28 | 5.523 | 5.620 | 5.505 | 5.551 | 4.658 | 210,955 |
| 2023-12-27 | 5.475 | 5.520 | 5.410 | 5.495 | 4.611 | 75,478 |
| 2023-12-22 | 5.460 | 5.555 | 5.365 | 5.445 | 4.569 | 58,460 |
| 2023-12-21 | 5.558 | 5.610 | 5.465 | 5.470 | 4.590 | 153,221 |
| 2023-12-20 | 5.295 | 5.575 | 5.295 | 5.575 | 4.678 | 344,255 |
| 2023-12-19 | 5.275 | 5.280 | 5.180 | 5.221 | 4.381 | 57,362 |
| 2023-12-18 | 5.200 | 5.305 | 5.170 | 5.275 | 4.426 | 25,003 |
| 2023-12-15 | 5.280 | 5.315 | 5.180 | 5.205 | 4.367 | 69,062 |
| 2023-12-14 | 5.114 | 5.290 | 5.050 | 5.180 | 4.346 | 157,850 |
| 2023-12-13 | 5.099 | 5.150 | 5.025 | 5.129 | 4.304 | 26,235 |
| 2023-12-12 | 5.109 | 5.160 | 5.085 | 5.085 | 4.267 | 66,609 |
| 2023-12-11 | 5.215 | 5.255 | 5.125 | 5.144 | 4.316 | 46,812 |
| 2023-12-08 | 5.148 | 5.220 | 5.140 | 5.201 | 4.364 | 58,634 |
| 2023-12-07 | 5.133 | 5.175 | 5.105 | 5.139 | 4.312 | 15,031 |
| 2023-12-06 | 5.128 | 5.190 | 5.060 | 5.161 | 4.331 | 187,649 |
| 2023-12-05 | 5.094 | 5.155 | 5.025 | 5.115 | 4.292 | 275,890 |
| 2023-12-04 | 5.061 | 5.130 | 5.035 | 5.090 | 4.271 | 48,941 |
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.