Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5.328 | 5.345 | 5.240 | 5.279 | 4.430 | 55,508 |
| 2023-09-07 | 5.363 | 5.400 | 5.296 | 5.318 | 4.462 | 83,774 |
| 2023-09-06 | 5.400 | 5.410 | 5.355 | 5.385 | 4.519 | 81,634 |
| 2023-09-05 | 5.405 | 5.415 | 5.350 | 5.390 | 4.522 | 84,555 |
| 2023-09-04 | 5.485 | 5.500 | 5.404 | 5.474 | 4.593 | 96,472 |
| 2023-09-01 | 5.485 | 5.485 | 5.445 | 5.465 | 4.586 | 140,151 |
| 2023-08-31 | 5.553 | 5.570 | 5.485 | 5.513 | 4.626 | 181,209 |
| 2023-08-30 | 5.568 | 5.585 | 5.530 | 5.546 | 4.654 | 27,200 |
| 2023-08-29 | 5.548 | 5.615 | 5.530 | 5.542 | 4.650 | 74,650 |
| 2023-08-25 | 5.330 | 5.463 | 5.330 | 5.431 | 4.557 | 38,483 |
| 2023-08-24 | 5.420 | 5.420 | 5.340 | 5.340 | 4.481 | 2,657 |
| 2023-08-23 | 5.513 | 5.525 | 5.395 | 5.423 | 4.550 | 64,370 |
| 2023-08-22 | 5.505 | 5.505 | 5.430 | 5.458 | 4.579 | 31,522 |
| 2023-08-21 | 5.440 | 5.565 | 5.440 | 5.440 | 4.565 | 36,955 |
| 2023-08-18 | 5.435 | 5.455 | 5.380 | 5.397 | 4.528 | 391,186 |
| 2023-08-17 | 5.445 | 5.470 | 5.415 | 5.439 | 4.564 | 29,402 |
| 2023-08-16 | 5.475 | 5.495 | 5.450 | 5.480 | 4.598 | 17,101 |
| 2023-08-15 | 5.550 | 5.550 | 5.499 | 5.519 | 4.631 | 56,221 |
| 2023-08-14 | 5.528 | 5.570 | 5.486 | 5.516 | 4.628 | 30,985 |
| 2023-08-11 | 5.593 | 5.600 | 5.519 | 5.559 | 4.664 | 115,286 |
| 2023-08-10 | 5.635 | 5.635 | 5.590 | 5.598 | 4.697 | 80,726 |
| 2023-08-09 | 5.625 | 5.747 | 5.610 | 5.630 | 4.724 | 98,615 |
| 2023-08-08 | 5.820 | 5.910 | 5.595 | 5.720 | 4.799 | 311,832 |
| 2023-08-07 | 5.655 | 5.655 | 5.605 | 5.620 | 4.716 | 48,000 |
| 2023-08-04 | 5.620 | 5.695 | 5.610 | 5.640 | 4.733 | 1,011,339 |
| 2023-08-03 | 5.703 | 5.750 | 5.450 | 5.588 | 4.689 | 164,911 |
| 2023-08-02 | 5.558 | 5.835 | 5.485 | 5.723 | 4.802 | 1,162,585 |
| 2023-08-01 | 5.825 | 5.825 | 5.749 | 5.760 | 4.833 | 41,637 |
| 2023-07-31 | 5.845 | 5.855 | 5.800 | 5.800 | 4.867 | 41,067 |
| 2023-07-28 | 5.820 | 5.846 | 5.790 | 5.835 | 4.896 | 122,111 |
| 2023-07-27 | 5.840 | 5.860 | 5.745 | 5.835 | 4.896 | 62,797 |
| 2023-07-26 | 5.830 | 5.870 | 5.790 | 5.854 | 4.912 | 109,053 |
| 2023-07-25 | 5.918 | 5.940 | 5.869 | 5.940 | 4.984 | 93,046 |
| 2023-07-24 | 5.800 | 5.920 | 5.780 | 5.892 | 4.944 | 216,393 |
| 2023-07-21 | 5.783 | 5.825 | 5.755 | 5.784 | 4.854 | 44,856 |
| 2023-07-20 | 5.645 | 5.795 | 5.645 | 5.780 | 4.850 | 114,992 |
| 2023-07-19 | 5.655 | 5.680 | 5.620 | 5.630 | 4.724 | 139,085 |
| 2023-07-18 | 5.578 | 5.670 | 5.555 | 5.656 | 4.746 | 44,361 |
| 2023-07-17 | 5.508 | 5.585 | 5.465 | 5.557 | 4.663 | 95,379 |
| 2023-07-14 | 5.620 | 5.640 | 5.520 | 5.535 | 4.644 | 144,311 |
| 2023-07-13 | 5.610 | 5.655 | 5.590 | 5.644 | 4.736 | 163,165 |
| 2023-07-12 | 5.533 | 5.625 | 5.530 | 5.588 | 4.689 | 101,134 |
| 2023-07-11 | 5.470 | 5.550 | 5.465 | 5.488 | 4.605 | 136,036 |
| 2023-07-10 | 5.405 | 5.440 | 5.385 | 5.416 | 4.544 | 57,100 |
| 2023-07-07 | 5.415 | 5.450 | 5.375 | 5.414 | 4.543 | 78,404 |
| 2023-07-06 | 5.455 | 5.475 | 5.379 | 5.430 | 4.556 | 41,595 |
| 2023-07-05 | 5.528 | 5.540 | 5.475 | 5.499 | 4.614 | 137,805 |
| 2023-07-04 | 5.518 | 5.545 | 5.509 | 5.510 | 4.623 | 333,507 |
| 2023-07-03 | 5.655 | 5.699 | 5.500 | 5.529 | 4.639 | 669,307 |
| 2023-06-30 | 5.870 | 5.870 | 5.590 | 5.679 | 4.765 | 729,736 |
| 2023-06-29 | 5.875 | 5.905 | 5.875 | 5.885 | 4.938 | 91,118 |
| 2023-06-28 | 5.885 | 5.940 | 5.865 | 5.910 | 4.959 | 165,924 |
| 2023-06-27 | 5.910 | 5.910 | 5.799 | 5.829 | 4.891 | 147,198 |
| 2023-06-26 | 5.875 | 5.910 | 5.785 | 5.870 | 4.926 | 324,958 |
| 2023-06-23 | 5.800 | 5.860 | 5.785 | 5.808 | 4.873 | 246,896 |
| 2023-06-22 | 5.790 | 5.915 | 5.790 | 5.850 | 4.909 | 422,271 |
| 2023-06-21 | 5.925 | 5.925 | 5.839 | 5.847 | 4.907 | 196,456 |
| 2023-06-20 | 5.993 | 6.010 | 5.889 | 5.933 | 4.978 | 173,693 |
| 2023-06-19 | 6.090 | 6.115 | 6.015 | 6.026 | 5.056 | 540,551 |
| 2023-06-16 | 6.095 | 6.205 | 6.095 | 6.116 | 5.132 | 173,790 |
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.