Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 7.610 | 7.780 | 7.604 | 7.733 | 5.569 | 88,953 |
| 2022-01-05 | 7.695 | 7.845 | 7.695 | 7.789 | 5.609 | 89,393 |
| 2022-01-04 | 7.410 | 7.651 | 7.410 | 7.623 | 5.490 | 120,761 |
| 2021-12-30 | 7.188 | 7.290 | 7.185 | 7.232 | 5.208 | 21,880 |
| 2021-12-29 | 7.230 | 7.230 | 7.145 | 7.223 | 5.202 | 32,886 |
| 2021-12-23 | 7.090 | 7.310 | 7.090 | 7.239 | 5.213 | 45,861 |
| 2021-12-22 | 7.005 | 7.026 | 6.950 | 7.026 | 5.060 | 35,859 |
| 2021-12-21 | 6.955 | 7.075 | 6.955 | 7.042 | 5.072 | 21,254 |
| 2021-12-20 | 7.025 | 7.030 | 6.900 | 6.958 | 5.011 | 43,801 |
| 2021-12-17 | 7.295 | 7.295 | 7.120 | 7.126 | 5.132 | 65,481 |
| 2021-12-16 | 7.415 | 7.455 | 7.325 | 7.422 | 5.345 | 85,782 |
| 2021-12-15 | 7.415 | 7.425 | 7.275 | 7.370 | 5.308 | 138,496 |
| 2021-12-14 | 7.343 | 7.470 | 7.340 | 7.427 | 5.348 | 107,898 |
| 2021-12-13 | 7.378 | 7.410 | 7.289 | 7.380 | 5.315 | 46,980 |
| 2021-12-10 | 7.321 | 7.436 | 7.321 | 7.436 | 5.355 | 143,390 |
| 2021-12-09 | 7.417 | 7.417 | 7.330 | 7.340 | 5.286 | 70,287 |
| 2021-12-08 | 7.450 | 7.450 | 7.229 | 7.409 | 5.336 | 117,977 |
| 2021-12-07 | 7.170 | 7.310 | 7.170 | 7.243 | 5.216 | 76,454 |
| 2021-12-06 | 7.040 | 7.056 | 6.895 | 7.023 | 5.057 | 142,964 |
| 2021-12-03 | 7.076 | 7.076 | 6.900 | 6.973 | 5.022 | 87,336 |
| 2021-12-02 | 7.145 | 7.145 | 6.930 | 7.021 | 5.056 | 206,817 |
| 2021-12-01 | 6.968 | 7.175 | 6.940 | 7.155 | 5.153 | 997,172 |
| 2021-11-30 | 6.875 | 6.965 | 6.835 | 6.921 | 4.984 | 1,286,671 |
| 2021-11-29 | 7.160 | 7.160 | 6.915 | 7.090 | 5.106 | 136,940 |
| 2021-11-26 | 7.470 | 7.475 | 7.105 | 7.347 | 5.291 | 483,353 |
| 2021-11-25 | 7.625 | 7.690 | 7.590 | 7.685 | 5.535 | 52,178 |
| 2021-11-24 | 7.738 | 7.860 | 7.660 | 7.679 | 5.530 | 60,338 |
| 2021-11-23 | 7.890 | 7.955 | 7.764 | 7.830 | 5.639 | 83,127 |
| 2021-11-22 | 7.830 | 8.020 | 7.790 | 7.951 | 5.726 | 43,871 |
| 2021-11-19 | 8.015 | 8.030 | 7.774 | 7.830 | 5.639 | 167,595 |
| 2021-11-18 | 8.075 | 8.090 | 7.915 | 7.959 | 5.732 | 458,759 |
| 2021-11-17 | 8.080 | 8.185 | 8.055 | 8.120 | 5.848 | 136,134 |
| 2021-11-16 | 8.215 | 8.270 | 8.095 | 8.206 | 5.909 | 145,317 |
| 2021-11-15 | 7.880 | 8.230 | 7.880 | 8.071 | 5.812 | 382,348 |
| 2021-11-12 | 7.800 | 7.995 | 7.800 | 7.918 | 5.702 | 359,728 |
| 2021-11-11 | 7.761 | 7.761 | 7.665 | 7.750 | 5.581 | 510,373 |
| 2021-11-10 | 7.830 | 7.975 | 7.590 | 7.705 | 5.549 | 247,603 |
| 2021-11-09 | 7.275 | 7.990 | 7.127 | 7.705 | 5.549 | 1,110,075 |
| 2021-11-08 | 7.095 | 7.136 | 6.965 | 7.099 | 5.112 | 175,406 |
| 2021-11-05 | 6.933 | 7.101 | 6.922 | 7.058 | 5.082 | 317,223 |
| 2021-11-04 | 6.993 | 7.075 | 6.930 | 7.028 | 5.061 | 77,355 |
| 2021-11-03 | 6.895 | 7.010 | 6.871 | 6.922 | 4.985 | 67,031 |
| 2021-11-02 | 6.918 | 6.960 | 6.870 | 6.883 | 4.957 | 66,529 |
| 2021-11-01 | 6.885 | 6.990 | 6.855 | 6.914 | 4.979 | 39,043 |
| 2021-10-29 | 6.825 | 6.890 | 6.825 | 6.853 | 4.935 | 98,545 |
| 2021-10-28 | 6.820 | 6.860 | 6.780 | 6.855 | 4.937 | 12,257 |
| 2021-10-27 | 6.830 | 6.865 | 6.750 | 6.859 | 4.939 | 91,839 |
| 2021-10-26 | 6.908 | 6.940 | 6.685 | 6.882 | 4.956 | 267,240 |
| 2021-10-25 | 6.933 | 7.000 | 6.845 | 6.916 | 4.981 | 109,752 |
| 2021-10-22 | 6.870 | 6.990 | 6.870 | 6.939 | 4.997 | 125,383 |
| 2021-10-21 | 6.820 | 6.955 | 6.779 | 6.923 | 4.986 | 126,554 |
| 2021-10-20 | 6.810 | 6.865 | 6.565 | 6.595 | 4.749 | 307,848 |
| 2021-10-19 | 6.845 | 6.845 | 6.750 | 6.800 | 4.897 | 54,254 |
| 2021-10-18 | 7.075 | 7.100 | 6.850 | 6.934 | 4.994 | 58,133 |
| 2021-10-15 | 7.025 | 7.140 | 7.005 | 7.111 | 5.121 | 141,078 |
| 2021-10-14 | 6.973 | 7.025 | 6.959 | 6.997 | 5.039 | 87,530 |
← NewerPage 21 of 21 · 1,256 trading days
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.