Schaeffler AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	5.758	5.780	5.585	5.608	4.039	602,663
2022-03-30	5.900	5.900	5.699	5.769	4.155	153,362
2022-03-29	5.690	6.025	5.680	5.970	4.299	213,057
2022-03-28	5.680	5.790	5.610	5.694	4.101	150,864
2022-03-25	5.695	5.730	5.600	5.638	4.060	539,187
2022-03-24	5.665	5.700	5.610	5.653	4.071	357,447
2022-03-23	5.796	5.796	5.650	5.721	4.120	386,369
2022-03-22	5.675	5.900	5.675	5.858	4.218	559,567
2022-03-21	5.670	5.795	5.630	5.774	4.158	318,837
2022-03-18	5.703	5.750	5.537	5.634	4.057	836,953
2022-03-17	5.885	5.930	5.680	5.707	4.110	601,007
2022-03-16	5.810	5.985	5.735	5.905	4.252	536,047
2022-03-15	5.578	5.710	5.490	5.610	4.040	791,333
2022-03-14	5.558	5.720	5.555	5.646	4.066	169,886
2022-03-11	5.425	5.620	5.425	5.558	4.003	485,572
2022-03-10	5.538	5.590	5.225	5.371	3.868	1,221,253
2022-03-09	5.530	5.530	5.275	5.454	3.928	1,387,799
2022-03-08	5.007	5.340	4.758	5.179	3.730	2,009,608
2022-03-07	4.869	4.962	4.600	4.812	3.465	360,226
2022-03-04	5.300	5.300	5.000	5.095	3.669	370,107
2022-03-03	5.660	5.660	5.350	5.428	3.909	301,790
2022-03-02	5.670	5.710	5.495	5.590	4.025	492,502
2022-03-01	5.990	5.990	5.654	5.816	4.188	226,214
2022-02-28	5.933	6.025	5.740	5.877	4.233	607,046
2022-02-25	6.145	6.145	6.010	6.108	4.399	309,731
2022-02-24	6.035	6.355	5.885	6.090	4.386	552,866
2022-02-23	6.328	6.500	6.310	6.435	4.634	240,791
2022-02-22	6.193	6.350	6.080	6.242	4.495	397,740
2022-02-21	6.590	6.590	6.305	6.428	4.629	110,616
2022-02-18	6.680	6.770	6.530	6.748	4.860	101,196
2022-02-17	6.670	6.785	6.670	6.730	4.846	179,719
2022-02-16	6.788	6.865	6.660	6.736	4.851	321,068
2022-02-15	6.560	6.800	6.560	6.791	4.891	115,398
2022-02-14	6.470	6.570	6.365	6.443	4.640	149,240
2022-02-11	6.655	6.740	6.565	6.633	4.776	218,376
2022-02-10	6.723	6.795	6.700	6.759	4.867	143,241
2022-02-09	6.630	6.750	6.543	6.735	4.850	304,170
2022-02-08	6.495	6.605	6.469	6.568	4.730	810,295
2022-02-07	6.465	6.550	6.417	6.460	4.652	240,976
2022-02-04	6.545	6.545	6.350	6.391	4.603	303,165
2022-02-03	6.558	6.605	6.500	6.564	4.727	1,279,374
2022-02-02	6.665	6.675	6.544	6.595	4.749	1,114,515
2022-02-01	6.605	6.690	6.585	6.637	4.779	847,184
2022-01-31	6.590	6.590	6.525	6.543	4.712	408,555
2022-01-28	6.675	6.675	6.405	6.474	4.663	399,159
2022-01-27	6.570	6.760	6.570	6.760	4.868	108,413
2022-01-26	6.538	6.675	6.535	6.609	4.759	80,187
2022-01-25	6.563	6.565	6.335	6.362	4.582	186,527
2022-01-24	6.895	6.895	6.415	6.670	4.803	129,314
2022-01-21	7.030	7.030	6.825	6.929	4.990	231,982
2022-01-20	7.050	7.255	7.015	7.115	5.124	735,980
2022-01-19	7.313	7.345	6.955	6.995	5.038	236,498
2022-01-18	7.420	7.420	7.320	7.405	5.333	91,552
2022-01-17	7.605	7.655	7.499	7.585	5.462	96,707
2022-01-14	7.645	7.660	7.525	7.575	5.455	566,435
2022-01-13	7.420	7.685	7.385	7.590	5.466	450,843
2022-01-12	7.435	7.470	7.360	7.429	5.350	364,270
2022-01-11	7.480	7.480	7.375	7.432	5.352	377,970
2022-01-10	7.635	7.635	7.435	7.437	5.355	64,163
2022-01-07	7.680	7.685	7.570	7.649	5.509	149,484

← NewerPage 20 of 21 · 1,248 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.