Schaeffler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	6.270	6.345	6.165	6.286	4.937	551,516
2023-03-15	6.495	6.515	6.130	6.145	4.826	198,420
2023-03-14	6.460	6.525	6.370	6.455	5.069	103,386
2023-03-13	6.830	6.845	6.275	6.411	5.035	1,449,608
2023-03-10	6.850	6.850	6.725	6.782	5.327	130,578
2023-03-09	6.985	7.125	6.985	7.017	5.511	266,600
2023-03-08	6.830	7.030	6.830	6.966	5.471	398,265
2023-03-07	7.070	7.090	6.735	6.787	5.330	1,236,521
2023-03-06	7.075	7.380	7.030	7.291	5.727	269,278
2023-03-03	7.020	7.125	6.965	7.020	5.513	127,541
2023-03-02	6.918	7.050	6.910	6.989	5.489	169,386
2023-03-01	6.963	7.100	6.860	7.028	5.520	153,081
2023-02-28	6.875	6.965	6.830	6.920	5.435	137,281
2023-02-27	6.763	6.905	6.744	6.878	5.402	229,389
2023-02-24	6.708	6.800	6.690	6.753	5.304	1,605,023
2023-02-23	6.550	6.730	6.550	6.704	5.265	144,574
2023-02-22	6.568	6.585	6.510	6.550	5.144	80,225
2023-02-21	6.630	6.655	6.520	6.553	5.146	76,196
2023-02-20	6.690	6.715	6.605	6.665	5.235	32,680
2023-02-17	6.605	6.690	6.580	6.685	5.250	61,148
2023-02-16	6.670	6.695	6.620	6.675	5.243	62,026
2023-02-15	6.578	6.645	6.540	6.601	5.184	41,582
2023-02-14	6.630	6.685	6.540	6.573	5.162	92,802
2023-02-13	6.655	6.680	6.460	6.523	5.123	121,915
2023-02-10	6.660	6.690	6.540	6.571	5.161	52,916
2023-02-09	6.670	6.730	6.670	6.687	5.252	42,396
2023-02-08	6.680	6.760	6.615	6.636	5.212	47,437
2023-02-07	6.533	6.665	6.435	6.555	5.148	109,226
2023-02-06	6.743	6.765	6.410	6.529	5.128	349,357
2023-02-03	6.810	6.810	6.655	6.700	5.262	167,478
2023-02-02	6.690	6.900	6.687	6.840	5.372	297,395
2023-02-01	6.593	6.690	6.580	6.653	5.226	69,325
2023-01-31	6.523	6.575	6.445	6.523	5.123	125,817
2023-01-30	6.583	6.595	6.501	6.560	5.152	93,113
2023-01-27	6.573	6.700	6.520	6.558	5.150	153,670
2023-01-26	6.395	6.485	6.395	6.437	5.055	1,168,923
2023-01-25	6.465	6.515	6.415	6.493	5.099	89,032
2023-01-24	6.600	6.640	6.375	6.477	5.087	199,329
2023-01-23	6.430	6.570	6.420	6.495	5.101	277,770
2023-01-20	6.333	6.365	6.288	6.333	4.974	149,344
2023-01-19	6.485	6.500	6.280	6.363	4.998	123,400
2023-01-18	6.460	6.575	6.437	6.509	5.112	65,507
2023-01-17	6.393	6.530	6.350	6.452	5.067	118,574
2023-01-16	6.393	6.435	6.370	6.386	5.015	41,473
2023-01-13	6.388	6.410	6.285	6.370	5.003	137,257
2023-01-12	6.445	6.445	6.240	6.299	4.947	359,975
2023-01-11	6.595	6.595	6.504	6.523	5.123	74,228
2023-01-10	6.583	6.665	6.519	6.590	5.175	128,588
2023-01-09	6.538	6.645	6.530	6.564	5.155	111,378
2023-01-06	6.538	6.540	6.445	6.506	5.110	79,707
2023-01-05	6.585	6.585	6.505	6.534	5.132	145,988
2023-01-04	6.588	6.615	6.549	6.585	5.172	57,304
2023-01-03	6.490	6.620	6.490	6.558	5.150	160,153
2022-12-30	6.440	6.440	6.380	6.385	5.015	14,281
2022-12-29	6.308	6.450	6.299	6.326	4.969	121,550
2022-12-28	6.363	6.380	6.306	6.346	4.984	43,124
2022-12-23	6.275	6.395	6.265	6.336	4.976	53,252
2022-12-22	6.358	6.380	6.280	6.348	4.986	86,780
2022-12-21	6.313	6.360	6.290	6.321	4.965	847,793
2022-12-20	6.261	6.305	6.261	6.261	4.917	81,396

← NewerPage 16 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.