Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 5.114 | 5.150 | 5.030 | 5.050 | 4.237 | 55,942 |
| 2023-11-30 | 5.100 | 5.145 | 5.025 | 5.075 | 4.258 | 165,996 |
| 2023-11-29 | 5.071 | 5.145 | 5.060 | 5.106 | 4.284 | 173,503 |
| 2023-11-28 | 5.025 | 5.075 | 5.010 | 5.051 | 4.238 | 65,545 |
| 2023-11-27 | 5.122 | 5.165 | 4.964 | 5.010 | 4.204 | 53,940 |
| 2023-11-24 | 5.143 | 5.175 | 5.105 | 5.150 | 4.321 | 141,507 |
| 2023-11-23 | 5.080 | 5.154 | 5.050 | 5.128 | 4.303 | 136,661 |
| 2023-11-22 | 5.071 | 5.165 | 5.010 | 5.070 | 4.254 | 94,124 |
| 2023-11-21 | 5.183 | 5.215 | 5.080 | 5.128 | 4.303 | 58,724 |
| 2023-11-20 | 5.250 | 5.295 | 5.165 | 5.203 | 4.366 | 65,630 |
| 2023-11-17 | 5.188 | 5.285 | 5.115 | 5.250 | 4.405 | 175,118 |
| 2023-11-16 | 5.183 | 5.265 | 5.130 | 5.222 | 4.381 | 36,628 |
| 2023-11-15 | 5.114 | 5.235 | 5.020 | 5.177 | 4.344 | 75,216 |
| 2023-11-14 | 5.021 | 5.080 | 4.994 | 5.038 | 4.227 | 52,439 |
| 2023-11-13 | 4.983 | 5.025 | 4.942 | 4.984 | 4.182 | 76,775 |
| 2023-11-10 | 5.016 | 5.060 | 4.936 | 4.987 | 4.185 | 137,664 |
| 2023-11-09 | 5.080 | 5.080 | 5.025 | 5.051 | 4.238 | 193,973 |
| 2023-11-08 | 5.158 | 5.195 | 5.035 | 5.130 | 4.305 | 316,038 |
| 2023-11-07 | 4.973 | 5.145 | 4.782 | 5.099 | 4.279 | 301,670 |
| 2023-11-06 | 5.123 | 5.200 | 4.852 | 5.049 | 4.237 | 88,961 |
| 2023-11-03 | 5.031 | 5.125 | 4.922 | 5.058 | 4.244 | 61,583 |
| 2023-11-02 | 4.947 | 5.060 | 4.868 | 4.956 | 4.159 | 302,115 |
| 2023-11-01 | 4.923 | 4.966 | 4.766 | 4.889 | 4.103 | 81,695 |
| 2023-10-31 | 4.795 | 4.914 | 4.780 | 4.869 | 4.085 | 300,605 |
| 2023-10-30 | 4.944 | 4.964 | 4.652 | 4.802 | 4.029 | 534,412 |
| 2023-10-27 | 5.089 | 5.160 | 5.040 | 5.067 | 4.252 | 179,393 |
| 2023-10-26 | 5.085 | 5.245 | 5.065 | 5.128 | 4.303 | 156,012 |
| 2023-10-25 | 5.138 | 5.315 | 5.075 | 5.105 | 4.284 | 209,248 |
| 2023-10-24 | 5.128 | 5.180 | 5.100 | 5.130 | 4.305 | 103,630 |
| 2023-10-23 | 5.280 | 5.360 | 5.145 | 5.201 | 4.364 | 126,869 |
| 2023-10-20 | 5.295 | 5.315 | 5.240 | 5.279 | 4.429 | 128,140 |
| 2023-10-19 | 5.445 | 5.505 | 5.300 | 5.360 | 4.498 | 82,342 |
| 2023-10-18 | 5.470 | 5.520 | 5.400 | 5.510 | 4.623 | 85,437 |
| 2023-10-17 | 5.358 | 5.465 | 5.310 | 5.415 | 4.544 | 25,871 |
| 2023-10-16 | 5.210 | 5.360 | 5.175 | 5.313 | 4.458 | 204,045 |
| 2023-10-13 | 5.303 | 5.325 | 5.190 | 5.227 | 4.386 | 395,335 |
| 2023-10-12 | 5.518 | 5.585 | 5.295 | 5.373 | 4.509 | 487,894 |
| 2023-10-11 | 5.563 | 5.600 | 5.455 | 5.462 | 4.583 | 185,284 |
| 2023-10-10 | 5.723 | 5.835 | 5.500 | 5.570 | 4.674 | 82,531 |
| 2023-10-09 | 5.280 | 5.650 | 4.944 | 5.296 | 4.444 | 1,152,227 |
| 2023-10-06 | 5.465 | 5.550 | 5.385 | 5.466 | 4.586 | 74,075 |
| 2023-10-05 | 5.388 | 5.445 | 5.340 | 5.422 | 4.549 | 42,006 |
| 2023-10-04 | 5.338 | 5.361 | 5.270 | 5.336 | 4.478 | 46,954 |
| 2023-10-03 | 5.425 | 5.455 | 5.370 | 5.420 | 4.548 | 44,896 |
| 2023-10-02 | 5.513 | 5.565 | 5.390 | 5.422 | 4.550 | 103,626 |
| 2023-09-29 | 5.435 | 5.615 | 5.430 | 5.521 | 4.632 | 523,684 |
| 2023-09-28 | 5.280 | 5.410 | 5.225 | 5.322 | 4.466 | 86,781 |
| 2023-09-27 | 5.230 | 5.240 | 5.185 | 5.227 | 4.386 | 301,111 |
| 2023-09-26 | 5.178 | 5.220 | 5.134 | 5.207 | 4.369 | 26,714 |
| 2023-09-25 | 5.295 | 5.315 | 5.175 | 5.255 | 4.409 | 64,617 |
| 2023-09-22 | 5.320 | 5.320 | 5.260 | 5.303 | 4.450 | 52,225 |
| 2023-09-21 | 5.380 | 5.380 | 5.300 | 5.344 | 4.484 | 59,053 |
| 2023-09-20 | 5.393 | 5.465 | 5.380 | 5.449 | 4.572 | 132,322 |
| 2023-09-19 | 5.335 | 5.390 | 5.335 | 5.378 | 4.513 | 104,410 |
| 2023-09-18 | 5.405 | 5.420 | 5.325 | 5.378 | 4.513 | 47,162 |
| 2023-09-15 | 5.425 | 5.435 | 5.355 | 5.396 | 4.528 | 36,469 |
| 2023-09-14 | 5.373 | 5.390 | 5.320 | 5.332 | 4.474 | 53,951 |
| 2023-09-13 | 5.379 | 5.500 | 5.379 | 5.399 | 4.530 | 107,820 |
| 2023-09-12 | 5.420 | 5.420 | 5.360 | 5.420 | 4.548 | 98,939 |
| 2023-09-11 | 5.318 | 5.451 | 5.295 | 5.401 | 4.532 | 25,999 |
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.