Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 4.635 | 4.804 | 4.572 | 4.731 | 3.716 | 159,238 |
| 2022-09-23 | 4.920 | 4.920 | 4.640 | 4.818 | 3.784 | 208,620 |
| 2022-09-22 | 4.957 | 4.984 | 4.918 | 4.976 | 3.908 | 85,213 |
| 2022-09-21 | 5.050 | 5.050 | 4.982 | 5.019 | 3.942 | 110,007 |
| 2022-09-20 | 5.143 | 5.240 | 5.054 | 5.054 | 3.969 | 95,779 |
| 2022-09-16 | 5.094 | 5.105 | 4.946 | 5.026 | 3.947 | 611,881 |
| 2022-09-15 | 5.140 | 5.140 | 5.035 | 5.059 | 3.974 | 315,621 |
| 2022-09-14 | 5.133 | 5.180 | 5.060 | 5.075 | 3.986 | 162,782 |
| 2022-09-13 | 5.323 | 5.340 | 5.124 | 5.191 | 4.077 | 381,565 |
| 2022-09-12 | 5.235 | 5.305 | 5.235 | 5.282 | 4.148 | 156,717 |
| 2022-09-09 | 5.090 | 5.176 | 5.090 | 5.150 | 4.044 | 102,946 |
| 2022-09-08 | 5.083 | 5.125 | 4.992 | 5.084 | 3.993 | 150,804 |
| 2022-09-07 | 5.003 | 5.003 | 4.942 | 4.981 | 3.912 | 142,595 |
| 2022-09-06 | 5.021 | 5.100 | 5.000 | 5.077 | 3.987 | 179,635 |
| 2022-09-05 | 5.070 | 5.095 | 4.970 | 5.018 | 3.941 | 115,063 |
| 2022-09-02 | 5.183 | 5.265 | 5.150 | 5.199 | 4.083 | 352,328 |
| 2022-09-01 | 5.149 | 5.149 | 5.080 | 5.105 | 4.009 | 101,322 |
| 2022-08-31 | 5.317 | 5.317 | 5.195 | 5.211 | 4.092 | 127,062 |
| 2022-08-30 | 5.245 | 5.370 | 5.215 | 5.310 | 4.170 | 56,019 |
| 2022-08-26 | 5.265 | 5.265 | 5.160 | 5.243 | 4.118 | 49,674 |
| 2022-08-25 | 5.320 | 5.320 | 5.250 | 5.269 | 4.138 | 73,349 |
| 2022-08-24 | 5.333 | 5.375 | 5.260 | 5.322 | 4.180 | 148,627 |
| 2022-08-23 | 5.323 | 5.435 | 5.299 | 5.364 | 4.213 | 152,720 |
| 2022-08-22 | 5.523 | 5.530 | 5.265 | 5.504 | 4.322 | 223,666 |
| 2022-08-19 | 5.573 | 5.640 | 5.560 | 5.587 | 4.388 | 125,498 |
| 2022-08-18 | 5.625 | 5.662 | 5.620 | 5.662 | 4.447 | 15,981 |
| 2022-08-17 | 5.860 | 5.860 | 5.585 | 5.726 | 4.497 | 52,587 |
| 2022-08-16 | 5.865 | 5.930 | 5.825 | 5.925 | 4.653 | 94,624 |
| 2022-08-15 | 5.875 | 5.875 | 5.810 | 5.848 | 4.593 | 94,826 |
| 2022-08-12 | 5.793 | 5.855 | 5.780 | 5.822 | 4.572 | 69,544 |
| 2022-08-11 | 5.760 | 5.760 | 5.655 | 5.711 | 4.485 | 144,719 |
| 2022-08-10 | 5.660 | 5.769 | 5.545 | 5.587 | 4.388 | 85,813 |
| 2022-08-09 | 5.665 | 5.665 | 5.530 | 5.622 | 4.416 | 326,033 |
| 2022-08-08 | 5.543 | 5.680 | 5.500 | 5.680 | 4.461 | 212,928 |
| 2022-08-05 | 5.700 | 5.700 | 5.495 | 5.537 | 4.349 | 209,614 |
| 2022-08-04 | 5.825 | 6.025 | 5.685 | 5.883 | 4.620 | 625,698 |
| 2022-08-03 | 5.718 | 5.977 | 5.650 | 5.802 | 4.557 | 472,231 |
| 2022-08-02 | 5.685 | 5.773 | 5.625 | 5.655 | 4.441 | 144,304 |
| 2022-08-01 | 5.743 | 5.744 | 5.650 | 5.703 | 4.479 | 54,576 |
| 2022-07-29 | 5.589 | 5.735 | 5.589 | 5.705 | 4.480 | 81,185 |
| 2022-07-28 | 5.503 | 5.570 | 5.501 | 5.557 | 4.364 | 95,319 |
| 2022-07-27 | 5.430 | 5.500 | 5.415 | 5.439 | 4.272 | 241,811 |
| 2022-07-26 | 5.525 | 5.525 | 5.330 | 5.435 | 4.268 | 273,637 |
| 2022-07-25 | 5.388 | 5.653 | 5.370 | 5.500 | 4.320 | 316,645 |
| 2022-07-22 | 5.543 | 5.620 | 5.460 | 5.560 | 4.366 | 187,129 |
| 2022-07-21 | 5.508 | 5.680 | 5.478 | 5.557 | 4.365 | 136,260 |
| 2022-07-20 | 5.630 | 5.700 | 5.510 | 5.597 | 4.396 | 198,848 |
| 2022-07-19 | 5.363 | 5.600 | 5.360 | 5.447 | 4.278 | 276,431 |
| 2022-07-18 | 5.305 | 5.425 | 5.300 | 5.310 | 4.170 | 93,120 |
| 2022-07-15 | 5.158 | 5.271 | 5.085 | 5.224 | 4.102 | 142,168 |
| 2022-07-14 | 5.333 | 5.400 | 5.065 | 5.202 | 4.086 | 417,319 |
| 2022-07-13 | 5.313 | 5.345 | 5.265 | 5.300 | 4.163 | 269,316 |
| 2022-07-12 | 5.303 | 5.360 | 5.135 | 5.161 | 4.053 | 127,113 |
| 2022-07-11 | 5.313 | 5.425 | 5.270 | 5.400 | 4.241 | 710,722 |
| 2022-07-08 | 5.383 | 5.531 | 5.325 | 5.475 | 4.300 | 202,247 |
| 2022-07-07 | 5.290 | 5.415 | 5.290 | 5.364 | 4.212 | 124,597 |
| 2022-07-06 | 5.318 | 5.325 | 5.176 | 5.222 | 4.102 | 106,041 |
| 2022-07-05 | 5.548 | 5.565 | 5.254 | 5.294 | 4.158 | 172,644 |
| 2022-07-04 | 5.460 | 5.500 | 5.411 | 5.463 | 4.290 | 73,515 |
| 2022-07-01 | 5.385 | 5.495 | 5.385 | 5.460 | 4.288 | 157,108 |
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.