Schaeffler AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	6.103	6.135	6.025	6.070	5.093	31,100
2023-06-14	6.075	6.160	6.065	6.113	5.129	186,539
2023-06-13	6.040	6.075	6.010	6.030	5.060	52,443
2023-06-12	5.993	6.022	5.920	5.984	5.021	32,593
2023-06-09	5.983	6.000	5.950	5.966	5.006	22,778
2023-06-08	5.855	6.045	5.855	5.964	5.004	218,201
2023-06-07	5.827	5.885	5.827	5.850	4.909	132,253
2023-06-06	5.825	5.885	5.780	5.799	4.866	32,989
2023-06-05	5.890	5.890	5.815	5.853	4.911	136,288
2023-06-02	5.913	5.930	5.839	5.859	4.916	16,171
2023-06-01	5.728	5.780	5.705	5.757	4.831	118,954
2023-05-31	5.905	5.905	5.620	5.705	4.787	446,502
2023-05-30	6.020	6.025	5.970	6.011	5.044	71,958
2023-05-26	5.948	6.050	5.900	5.971	5.010	41,039
2023-05-25	5.953	5.995	5.905	5.932	4.978	68,238
2023-05-24	6.025	6.040	5.915	5.943	4.986	106,197
2023-05-23	6.103	6.125	6.050	6.070	5.093	57,061
2023-05-22	6.030	6.135	6.000	6.095	5.114	266,847
2023-05-19	6.200	6.210	6.005	6.057	5.082	142,007
2023-05-18	6.125	6.170	6.125	6.139	5.151	62,917
2023-05-17	6.005	6.120	6.000	6.070	5.094	291,949
2023-05-16	6.030	6.120	6.010	6.018	5.049	91,371
2023-05-15	5.943	6.125	5.935	6.065	5.089	929,391
2023-05-12	5.898	5.975	5.898	5.927	4.973	581,866
2023-05-11	5.865	5.955	5.810	5.846	4.905	152,897
2023-05-10	6.015	6.130	5.916	5.957	4.998	145,156
2023-05-09	6.318	6.505	5.970	6.041	5.069	1,098,187
2023-05-05	6.368	6.495	6.245	6.476	5.434	327,827
2023-05-04	6.415	6.460	6.325	6.367	5.342	266,205
2023-05-03	6.508	6.530	6.440	6.462	5.422	143,018
2023-05-02	6.543	6.620	6.481	6.549	5.495	288,159
2023-04-28	6.630	6.650	6.485	6.530	5.479	1,761,730
2023-04-27	6.640	6.750	6.565	6.660	5.589	111,504
2023-04-26	6.640	6.695	6.565	6.611	5.547	63,558
2023-04-25	6.655	6.715	6.615	6.642	5.573	143,751
2023-04-24	6.718	6.750	6.659	6.694	5.617	80,153
2023-04-21	6.635	6.745	6.625	6.717	5.636	364,545
2023-04-20	7.128	7.155	6.985	7.031	5.522	760,672
2023-04-19	7.285	7.300	7.120	7.182	5.641	145,076
2023-04-18	7.280	7.360	7.225	7.310	5.741	738,438
2023-04-17	7.280	7.325	7.160	7.233	5.680	260,056
2023-04-14	7.230	7.295	7.205	7.244	5.689	97,639
2023-04-13	7.235	7.255	7.150	7.210	5.662	329,756
2023-04-12	7.260	7.295	7.160	7.207	5.660	316,959
2023-04-11	7.178	7.330	7.160	7.274	5.713	151,648
2023-04-06	6.948	7.115	6.865	7.003	5.500	327,259
2023-04-05	7.060	7.080	6.755	6.844	5.375	210,411
2023-04-04	7.128	7.170	7.070	7.107	5.582	1,000,534
2023-04-03	7.055	7.145	6.990	7.059	5.544	1,063,560
2023-03-31	6.983	7.045	6.980	7.011	5.506	62,027
2023-03-30	6.790	7.000	6.790	6.956	5.464	143,061
2023-03-29	6.660	6.791	6.600	6.699	5.261	85,251
2023-03-28	6.605	6.665	6.600	6.646	5.220	113,538
2023-03-27	6.543	6.615	6.495	6.562	5.154	152,100
2023-03-24	6.523	6.550	6.315	6.401	5.028	140,995
2023-03-23	6.440	6.580	6.405	6.444	5.061	259,041
2023-03-22	6.470	6.485	6.420	6.435	5.054	90,967
2023-03-21	6.420	6.485	6.420	6.450	5.066	57,917
2023-03-20	6.168	6.315	6.065	6.122	4.808	151,235
2023-03-17	6.353	6.415	6.200	6.342	4.981	161,448

← NewerPage 15 of 21 · 1,256 trading daysOlder →

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.