Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.040 | 8.090 | 7.760 | 7.910 | 7.910 | 59,174 |
| 2026-04-27 | 7.850 | 8.150 | 7.820 | 8.033 | 8.033 | 133,944 |
| 2026-04-24 | 8.080 | 8.210 | 7.820 | 7.930 | 7.930 | 218,909 |
| 2026-04-23 | 8.390 | 8.570 | 8.340 | 8.501 | 8.201 | 201,847 |
| 2026-04-22 | 8.460 | 8.590 | 8.310 | 8.414 | 8.117 | 139,362 |
| 2026-04-21 | 8.500 | 8.700 | 8.300 | 8.588 | 8.285 | 78,660 |
| 2026-04-20 | 8.540 | 8.550 | 8.300 | 8.490 | 8.190 | 125,902 |
| 2026-04-17 | 7.970 | 8.680 | 7.930 | 8.248 | 7.957 | 154,488 |
| 2026-04-16 | 8.240 | 8.240 | 8.035 | 8.178 | 7.889 | 178,092 |
| 2026-04-15 | 7.910 | 8.410 | 7.890 | 8.222 | 7.932 | 272,985 |
| 2026-04-14 | 7.800 | 7.920 | 7.730 | 7.843 | 7.566 | 123,879 |
| 2026-04-13 | 7.710 | 7.720 | 7.620 | 7.675 | 7.404 | 558,336 |
| 2026-04-10 | 7.760 | 7.900 | 7.610 | 7.849 | 7.572 | 1,697,653 |
| 2026-04-09 | 7.590 | 7.650 | 7.470 | 7.523 | 7.258 | 112,165 |
| 2026-04-08 | 7.830 | 7.900 | 7.620 | 7.722 | 7.450 | 206,810 |
| 2026-04-07 | 7.300 | 7.400 | 7.120 | 7.242 | 6.987 | 40,701 |
| 2026-04-02 | 7.145 | 7.305 | 7.055 | 7.169 | 6.916 | 170,423 |
| 2026-04-01 | 7.445 | 7.445 | 7.260 | 7.321 | 7.063 | 86,048 |
| 2026-03-31 | 7.000 | 7.140 | 6.958 | 7.058 | 6.809 | 25,293 |
| 2026-03-30 | 6.960 | 7.175 | 6.950 | 7.055 | 6.806 | 84,291 |
| 2026-03-27 | 7.295 | 7.350 | 6.975 | 7.070 | 6.821 | 110,403 |
| 2026-03-26 | 7.240 | 7.360 | 7.150 | 7.296 | 7.038 | 85,614 |
| 2026-03-25 | 7.065 | 7.220 | 7.065 | 7.146 | 6.894 | 88,430 |
| 2026-03-24 | 7.020 | 7.045 | 6.740 | 6.999 | 6.752 | 66,608 |
| 2026-03-23 | 6.495 | 7.055 | 6.350 | 6.706 | 6.469 | 66,443 |
| 2026-03-20 | 7.040 | 7.170 | 6.660 | 6.760 | 6.521 | 191,092 |
| 2026-03-19 | 7.225 | 7.225 | 6.985 | 7.037 | 6.789 | 107,921 |
| 2026-03-18 | 7.580 | 7.675 | 7.310 | 7.355 | 7.095 | 132,085 |
| 2026-03-17 | 6.995 | 7.375 | 6.915 | 7.023 | 6.775 | 52,158 |
| 2026-03-16 | 7.175 | 7.180 | 6.925 | 7.090 | 6.840 | 138,956 |
| 2026-03-13 | 7.215 | 7.410 | 7.070 | 7.285 | 7.028 | 58,901 |
| 2026-03-12 | 7.605 | 7.605 | 7.275 | 7.472 | 7.208 | 51,777 |
| 2026-03-11 | 7.420 | 7.675 | 7.360 | 7.557 | 7.291 | 132,739 |
| 2026-03-10 | 7.690 | 7.700 | 7.495 | 7.567 | 7.300 | 151,214 |
| 2026-03-09 | 7.455 | 7.605 | 7.170 | 7.263 | 7.007 | 251,675 |
| 2026-03-06 | 7.855 | 7.920 | 7.685 | 7.794 | 7.519 | 296,516 |
| 2026-03-05 | 8.175 | 8.250 | 7.655 | 8.101 | 7.815 | 70,622 |
| 2026-03-04 | 8.020 | 8.295 | 7.900 | 8.143 | 7.856 | 192,994 |
| 2026-03-03 | 8.920 | 8.980 | 7.745 | 8.346 | 8.051 | 1,007,081 |
| 2026-03-02 | 10.140 | 10.280 | 9.840 | 10.227 | 9.866 | 107,340 |
| 2026-02-27 | 10.720 | 10.760 | 10.220 | 10.410 | 10.043 | 54,471 |
| 2026-02-26 | 10.940 | 11.120 | 10.770 | 10.948 | 10.562 | 51,636 |
| 2026-02-25 | 10.800 | 10.890 | 10.700 | 10.790 | 10.409 | 42,169 |
| 2026-02-24 | 10.450 | 10.840 | 10.450 | 10.706 | 10.328 | 58,751 |
| 2026-02-23 | 10.660 | 10.690 | 10.410 | 10.519 | 10.148 | 75,825 |
| 2026-02-20 | 10.610 | 10.870 | 10.520 | 10.777 | 10.396 | 66,817 |
| 2026-02-19 | 10.900 | 10.990 | 10.700 | 10.787 | 10.406 | 39,161 |
| 2026-02-18 | 10.660 | 10.910 | 10.440 | 10.688 | 10.310 | 37,251 |
| 2026-02-17 | 10.790 | 10.810 | 10.530 | 10.657 | 10.281 | 47,673 |
| 2026-02-16 | 10.950 | 10.950 | 10.700 | 10.793 | 10.412 | 23,492 |
| 2026-02-13 | 10.570 | 10.900 | 10.495 | 10.678 | 10.301 | 34,310 |
| 2026-02-12 | 10.910 | 11.120 | 10.660 | 10.943 | 10.557 | 72,117 |
| 2026-02-11 | 10.410 | 10.830 | 10.290 | 10.511 | 10.140 | 27,267 |
| 2026-02-10 | 10.520 | 10.750 | 10.240 | 10.457 | 10.088 | 43,484 |
| 2026-02-09 | 10.400 | 10.590 | 10.370 | 10.520 | 10.149 | 224,770 |
| 2026-02-06 | 10.530 | 10.570 | 10.210 | 10.371 | 10.005 | 30,613 |
| 2026-02-05 | 10.060 | 10.560 | 9.968 | 10.121 | 9.764 | 76,426 |
| 2026-02-04 | 10.060 | 10.480 | 9.940 | 10.266 | 9.904 | 133,851 |
| 2026-02-03 | 9.715 | 9.840 | 9.355 | 9.480 | 9.145 | 67,037 |
| 2026-02-02 | 9.695 | 10.080 | 9.595 | 10.020 | 9.666 | 76,154 |
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.