Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 5.675 | 5.675 | 5.285 | 5.440 | 4.273 | 470,051 |
| 2022-06-29 | 5.860 | 5.930 | 5.739 | 5.785 | 4.544 | 117,296 |
| 2022-06-28 | 5.925 | 6.030 | 5.925 | 5.954 | 4.676 | 111,332 |
| 2022-06-27 | 5.735 | 5.866 | 5.735 | 5.827 | 4.576 | 70,467 |
| 2022-06-24 | 5.703 | 5.720 | 5.585 | 5.663 | 4.448 | 16,930 |
| 2022-06-23 | 5.748 | 5.840 | 5.682 | 5.728 | 4.498 | 63,369 |
| 2022-06-22 | 5.875 | 5.920 | 5.810 | 5.851 | 4.596 | 80,467 |
| 2022-06-21 | 6.015 | 6.085 | 6.000 | 6.022 | 4.729 | 82,330 |
| 2022-06-20 | 5.943 | 6.005 | 5.845 | 5.894 | 4.629 | 131,460 |
| 2022-06-17 | 5.758 | 5.890 | 5.710 | 5.844 | 4.590 | 783,230 |
| 2022-06-16 | 5.963 | 6.040 | 5.755 | 5.908 | 4.640 | 160,963 |
| 2022-06-15 | 5.990 | 6.136 | 5.990 | 6.089 | 4.782 | 381,495 |
| 2022-06-14 | 5.820 | 5.908 | 5.820 | 5.876 | 4.615 | 80,089 |
| 2022-06-13 | 5.943 | 6.005 | 5.816 | 5.917 | 4.647 | 126,003 |
| 2022-06-10 | 6.230 | 6.235 | 6.100 | 6.165 | 4.842 | 124,266 |
| 2022-06-09 | 6.260 | 6.305 | 6.260 | 6.288 | 4.938 | 50,903 |
| 2022-06-08 | 6.235 | 6.276 | 6.235 | 6.248 | 4.907 | 112,246 |
| 2022-06-07 | 6.153 | 6.210 | 6.153 | 6.153 | 4.832 | 129,609 |
| 2022-06-06 | 6.040 | 6.170 | 6.040 | 6.123 | 4.809 | 73,396 |
| 2022-06-01 | 5.928 | 6.030 | 5.870 | 5.997 | 4.710 | 693,058 |
| 2022-05-31 | 5.865 | 5.919 | 5.865 | 5.876 | 4.615 | 46,910 |
| 2022-05-30 | 5.855 | 5.930 | 5.845 | 5.895 | 4.630 | 38,679 |
| 2022-05-27 | 5.810 | 5.880 | 5.785 | 5.835 | 4.583 | 69,361 |
| 2022-05-26 | 5.675 | 5.839 | 5.675 | 5.813 | 4.565 | 39,657 |
| 2022-05-25 | 5.625 | 5.700 | 5.570 | 5.603 | 4.400 | 88,857 |
| 2022-05-24 | 5.675 | 5.680 | 5.590 | 5.665 | 4.449 | 36,310 |
| 2022-05-23 | 5.730 | 5.730 | 5.625 | 5.675 | 4.457 | 65,320 |
| 2022-05-20 | 5.573 | 5.795 | 5.550 | 5.700 | 4.476 | 266,289 |
| 2022-05-19 | 5.460 | 5.635 | 5.435 | 5.607 | 4.403 | 137,028 |
| 2022-05-18 | 5.575 | 5.655 | 5.575 | 5.612 | 4.407 | 86,527 |
| 2022-05-17 | 5.573 | 5.605 | 5.540 | 5.553 | 4.362 | 58,199 |
| 2022-05-16 | 5.455 | 5.520 | 5.400 | 5.485 | 4.308 | 167,850 |
| 2022-05-13 | 5.465 | 5.587 | 5.465 | 5.564 | 4.370 | 173,869 |
| 2022-05-12 | 5.230 | 5.508 | 5.185 | 5.448 | 4.278 | 964,995 |
| 2022-05-11 | 5.183 | 5.396 | 5.110 | 5.332 | 4.188 | 478,566 |
| 2022-05-10 | 5.178 | 5.460 | 5.120 | 5.382 | 4.227 | 723,070 |
| 2022-05-09 | 5.030 | 5.050 | 4.980 | 5.002 | 3.929 | 118,175 |
| 2022-05-06 | 4.934 | 5.054 | 4.896 | 5.036 | 3.955 | 475,002 |
| 2022-05-05 | 5.280 | 5.280 | 4.932 | 5.086 | 3.994 | 234,824 |
| 2022-05-04 | 5.170 | 5.170 | 5.120 | 5.169 | 4.060 | 421,195 |
| 2022-05-03 | 5.133 | 5.175 | 5.085 | 5.140 | 4.037 | 125,603 |
| 2022-04-29 | 5.163 | 5.255 | 5.115 | 5.211 | 4.093 | 236,223 |
| 2022-04-28 | 5.173 | 5.255 | 5.080 | 5.119 | 4.021 | 99,465 |
| 2022-04-27 | 5.044 | 5.145 | 4.948 | 5.140 | 4.037 | 250,546 |
| 2022-04-26 | 5.280 | 5.280 | 5.005 | 5.154 | 4.048 | 195,656 |
| 2022-04-25 | 5.303 | 5.335 | 5.170 | 5.175 | 4.064 | 405,732 |
| 2022-04-22 | 5.535 | 5.535 | 5.315 | 5.402 | 4.243 | 424,016 |
| 2022-04-21 | 5.953 | 6.085 | 5.953 | 6.020 | 4.335 | 294,664 |
| 2022-04-20 | 5.870 | 5.930 | 5.810 | 5.885 | 4.238 | 135,340 |
| 2022-04-19 | 5.743 | 5.875 | 5.695 | 5.786 | 4.167 | 228,045 |
| 2022-04-14 | 5.635 | 5.731 | 5.635 | 5.703 | 4.107 | 159,068 |
| 2022-04-13 | 5.695 | 5.725 | 5.530 | 5.572 | 4.013 | 334,291 |
| 2022-04-12 | 5.665 | 5.700 | 5.655 | 5.672 | 4.085 | 713,378 |
| 2022-04-11 | 5.615 | 5.750 | 5.525 | 5.658 | 4.074 | 237,403 |
| 2022-04-08 | 5.523 | 5.630 | 5.505 | 5.545 | 3.993 | 120,157 |
| 2022-04-07 | 5.518 | 5.575 | 5.395 | 5.436 | 3.914 | 203,478 |
| 2022-04-06 | 5.570 | 5.570 | 5.435 | 5.485 | 3.950 | 173,334 |
| 2022-04-05 | 5.718 | 5.745 | 5.545 | 5.612 | 4.042 | 202,202 |
| 2022-04-04 | 5.805 | 5.805 | 5.630 | 5.742 | 4.135 | 81,849 |
| 2022-04-01 | 5.695 | 5.780 | 5.627 | 5.729 | 4.126 | 153,163 |
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.