Schaeffler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	6.188	6.320	6.170	6.280	4.932	173,290
2022-12-16	6.158	6.260	6.125	6.220	4.885	134,627
2022-12-15	6.193	6.245	6.124	6.190	4.861	70,374
2022-12-14	6.230	6.250	6.155	6.231	4.894	69,089
2022-12-13	6.250	6.410	6.235	6.297	4.946	59,078
2022-12-12	6.255	6.260	6.180	6.213	4.879	93,367
2022-12-09	6.270	6.340	6.270	6.291	4.941	67,959
2022-12-08	6.240	6.301	6.240	6.268	4.923	655,677
2022-12-07	6.425	6.500	6.260	6.398	5.025	109,251
2022-12-06	6.425	6.500	6.420	6.478	5.088	104,311
2022-12-05	6.435	6.485	6.435	6.454	5.069	85,452
2022-12-02	6.368	6.460	6.310	6.420	5.043	728,304
2022-12-01	6.465	6.510	6.340	6.417	5.040	660,037
2022-11-30	6.275	6.445	6.275	6.363	4.997	2,295,561
2022-11-29	6.275	6.355	6.220	6.280	4.932	127,675
2022-11-28	6.333	6.345	6.195	6.264	4.920	287,893
2022-11-25	6.462	6.462	6.390	6.430	5.050	175,044
2022-11-24	6.450	6.600	6.450	6.530	5.128	63,053
2022-11-23	6.535	6.535	6.460	6.468	5.080	129,460
2022-11-22	6.523	6.585	6.490	6.538	5.135	70,527
2022-11-21	6.480	6.580	6.480	6.521	5.121	98,558
2022-11-18	6.508	6.596	6.440	6.596	5.181	141,783
2022-11-17	6.470	6.540	6.420	6.487	5.095	119,498
2022-11-16	6.533	6.550	6.370	6.493	5.100	231,097
2022-11-15	6.523	6.585	6.380	6.468	5.080	298,773
2022-11-14	6.553	6.590	6.340	6.458	5.072	437,286
2022-11-11	6.415	6.540	6.395	6.500	5.105	282,318
2022-11-10	6.105	6.480	6.105	6.408	5.033	527,483
2022-11-09	5.993	6.265	5.970	6.139	4.821	341,488
2022-11-08	5.783	6.255	5.756	6.075	4.771	1,482,464
2022-11-07	5.475	5.575	5.475	5.544	4.354	220,102
2022-11-04	5.160	5.560	5.160	5.409	4.248	204,534
2022-11-03	5.255	5.260	5.050	5.204	4.087	201,036
2022-11-02	5.323	5.385	5.254	5.299	4.162	138,736
2022-11-01	5.249	5.375	5.249	5.332	4.187	161,563
2022-10-31	5.235	5.235	5.150	5.162	4.054	39,883
2022-10-28	5.173	5.215	5.070	5.158	4.051	58,587
2022-10-27	5.109	5.205	5.080	5.137	4.034	464,778
2022-10-26	5.118	5.170	5.035	5.138	4.035	275,520
2022-10-25	5.313	5.350	5.065	5.108	4.012	248,496
2022-10-24	5.220	5.335	5.160	5.239	4.115	77,301
2022-10-21	5.128	5.200	5.075	5.151	4.045	212,137
2022-10-20	5.200	5.205	5.050	5.082	3.991	292,859
2022-10-19	5.193	5.210	5.120	5.145	4.041	141,548
2022-10-18	5.163	5.230	5.125	5.198	4.082	89,087
2022-10-17	5.005	5.116	4.968	4.978	3.910	218,867
2022-10-14	4.909	5.060	4.896	4.970	3.903	304,932
2022-10-13	4.851	4.984	4.776	4.881	3.833	91,106
2022-10-12	4.894	4.894	4.748	4.858	3.816	252,703
2022-10-11	4.843	4.912	4.758	4.879	3.832	119,376
2022-10-10	4.812	4.950	4.770	4.890	3.840	144,083
2022-10-07	4.774	4.960	4.774	4.903	3.851	765,237
2022-10-06	4.717	4.836	4.676	4.836	3.798	691,344
2022-10-05	4.820	4.836	4.582	4.665	3.664	188,294
2022-10-04	4.843	4.904	4.758	4.826	3.790	178,886
2022-10-03	4.586	4.792	4.529	4.568	3.588	183,433
2022-09-30	4.531	4.629	4.474	4.538	3.564	141,074
2022-09-29	4.865	4.876	4.456	4.680	3.676	131,855
2022-09-28	4.695	4.806	4.655	4.693	3.686	1,086,233
2022-09-27	4.773	4.800	4.700	4.773	3.748	97,927

← NewerPage 17 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.