Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.970 | 8.130 | 7.940 | 8.020 | 8.020 | 19,969 |
| 2026-07-22 | 8.030 | 8.240 | 7.990 | 8.010 | 8.010 | 42,410 |
| 2026-07-21 | 7.900 | 8.210 | 7.900 | 8.060 | 8.060 | 55,773 |
| 2026-07-20 | 8.200 | 8.200 | 7.900 | 7.976 | 7.976 | 47,234 |
| 2026-07-17 | 8.460 | 8.540 | 8.080 | 8.175 | 8.175 | 80,803 |
| 2026-07-16 | 8.730 | 8.740 | 8.400 | 8.625 | 8.625 | 120,005 |
| 2026-07-15 | 8.470 | 8.595 | 8.200 | 8.450 | 8.450 | 72,453 |
| 2026-07-14 | 8.550 | 8.560 | 8.360 | 8.445 | 8.445 | 42,856 |
| 2026-07-13 | 8.170 | 8.600 | 8.140 | 8.398 | 8.398 | 40,917 |
| 2026-07-10 | 8.340 | 8.440 | 8.250 | 8.350 | 8.350 | 128,675 |
| 2026-07-09 | 8.340 | 8.430 | 8.120 | 8.207 | 8.207 | 67,256 |
| 2026-07-08 | 8.690 | 8.690 | 8.170 | 8.329 | 8.329 | 60,040 |
| 2026-07-07 | 9.130 | 9.230 | 8.610 | 8.720 | 8.720 | 82,839 |
| 2026-07-06 | 8.780 | 9.210 | 8.620 | 8.967 | 8.967 | 263,690 |
| 2026-07-03 | 8.450 | 8.780 | 8.430 | 8.696 | 8.696 | 64,946 |
| 2026-07-02 | 8.270 | 8.600 | 8.180 | 8.460 | 8.460 | 65,041 |
| 2026-07-01 | 8.510 | 8.580 | 8.190 | 8.325 | 8.325 | 276,230 |
| 2026-06-30 | 8.290 | 8.620 | 8.160 | 8.480 | 8.480 | 405,657 |
| 2026-06-29 | 8.290 | 8.290 | 7.860 | 7.992 | 7.992 | 283,296 |
| 2026-06-26 | 8.300 | 8.410 | 7.820 | 8.041 | 8.041 | 152,634 |
| 2026-06-25 | 8.550 | 8.620 | 8.250 | 8.450 | 8.450 | 576,537 |
| 2026-06-24 | 8.910 | 8.980 | 8.470 | 8.676 | 8.676 | 100,145 |
| 2026-06-23 | 8.890 | 9.060 | 8.790 | 8.835 | 8.835 | 37,685 |
| 2026-06-22 | 8.840 | 9.220 | 8.740 | 9.031 | 9.031 | 79,482 |
| 2026-06-19 | 8.780 | 9.160 | 8.780 | 9.013 | 9.013 | 92,692 |
| 2026-06-18 | 9.130 | 9.220 | 8.300 | 8.439 | 8.439 | 1,090,841 |
| 2026-06-17 | 9.440 | 9.530 | 9.220 | 9.302 | 9.302 | 850,347 |
| 2026-06-16 | 9.840 | 9.840 | 9.640 | 9.717 | 9.717 | 808,536 |
| 2026-06-15 | 9.870 | 10.060 | 9.710 | 9.820 | 9.820 | 64,147 |
| 2026-06-12 | 9.370 | 9.780 | 9.290 | 9.610 | 9.610 | 45,857 |
| 2026-06-11 | 9.320 | 9.400 | 8.925 | 9.110 | 9.110 | 196,853 |
| 2026-06-10 | 9.770 | 9.830 | 9.220 | 9.347 | 9.347 | 147,539 |
| 2026-06-09 | 9.690 | 10.120 | 9.360 | 9.908 | 9.908 | 453,979 |
| 2026-06-08 | 9.440 | 9.790 | 9.400 | 9.628 | 9.628 | 88,278 |
| 2026-06-05 | 9.540 | 9.910 | 9.540 | 9.758 | 9.758 | 90,390 |
| 2026-06-04 | 10.260 | 10.280 | 9.620 | 9.756 | 9.756 | 196,917 |
| 2026-06-03 | 10.580 | 10.740 | 10.280 | 10.369 | 10.369 | 92,737 |
| 2026-06-02 | 10.520 | 11.020 | 10.500 | 10.655 | 10.655 | 306,300 |
| 2026-06-01 | 10.500 | 10.800 | 10.220 | 10.520 | 10.520 | 409,464 |
| 2026-05-29 | 11.040 | 11.060 | 10.480 | 10.702 | 10.702 | 312,811 |
| 2026-05-28 | 11.100 | 11.220 | 10.740 | 10.940 | 10.940 | 100,041 |
| 2026-05-27 | 9.960 | 11.660 | 9.960 | 11.015 | 11.015 | 592,256 |
| 2026-05-26 | 9.740 | 10.140 | 9.700 | 10.037 | 10.037 | 133,635 |
| 2026-05-22 | 9.350 | 9.600 | 9.320 | 9.462 | 9.462 | 118,255 |
| 2026-05-21 | 8.910 | 9.270 | 8.900 | 9.090 | 9.090 | 55,210 |
| 2026-05-20 | 8.900 | 9.020 | 8.730 | 8.910 | 8.910 | 89,528 |
| 2026-05-19 | 9.210 | 9.360 | 8.820 | 9.114 | 9.114 | 104,044 |
| 2026-05-18 | 9.420 | 9.630 | 9.290 | 9.480 | 9.480 | 92,183 |
| 2026-05-15 | 9.630 | 9.910 | 9.250 | 9.553 | 9.553 | 543,070 |
| 2026-05-14 | 9.520 | 10.020 | 9.520 | 9.877 | 9.877 | 137,426 |
| 2026-05-13 | 9.240 | 9.490 | 9.140 | 9.310 | 9.310 | 89,494 |
| 2026-05-12 | 9.330 | 9.360 | 9.080 | 9.210 | 9.210 | 165,878 |
| 2026-05-11 | 8.820 | 9.370 | 8.800 | 9.192 | 9.192 | 225,537 |
| 2026-05-08 | 8.300 | 8.800 | 8.270 | 8.610 | 8.610 | 91,992 |
| 2026-05-07 | 8.640 | 8.790 | 8.320 | 8.475 | 8.475 | 111,457 |
| 2026-05-06 | 8.580 | 8.590 | 8.130 | 8.369 | 8.369 | 176,080 |
| 2026-05-05 | 8.455 | 8.630 | 8.170 | 8.390 | 8.390 | 417,813 |
| 2026-05-01 | 7.580 | 8.100 | 7.530 | 8.004 | 8.004 | 0 |
| 2026-04-30 | 7.580 | 8.100 | 7.530 | 8.004 | 8.004 | 246,096 |
| 2026-04-29 | 8.000 | 8.000 | 7.660 | 7.818 | 7.818 | 47,265 |
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.