Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 10.300 | 10.620 | 9.850 | 10.213 | 9.853 | 131,328 |
| 2026-01-29 | 11.000 | 11.240 | 10.610 | 11.034 | 10.645 | 78,188 |
| 2026-01-28 | 11.870 | 11.880 | 11.160 | 11.505 | 11.099 | 106,001 |
| 2026-01-27 | 11.770 | 11.830 | 11.580 | 11.669 | 11.257 | 42,833 |
| 2026-01-26 | 11.980 | 11.980 | 11.560 | 11.676 | 11.264 | 97,449 |
| 2026-01-23 | 11.240 | 11.930 | 11.220 | 11.841 | 11.423 | 471,184 |
| 2026-01-22 | 10.720 | 11.000 | 10.660 | 10.812 | 10.430 | 855,956 |
| 2026-01-21 | 10.480 | 10.630 | 10.420 | 10.527 | 10.155 | 1,016,409 |
| 2026-01-20 | 10.270 | 10.490 | 10.240 | 10.334 | 9.969 | 42,847 |
| 2026-01-19 | 10.210 | 10.600 | 10.210 | 10.421 | 10.054 | 159,754 |
| 2026-01-16 | 10.220 | 10.790 | 10.170 | 10.602 | 10.228 | 93,251 |
| 2026-01-15 | 10.450 | 10.630 | 10.210 | 10.395 | 10.028 | 92,407 |
| 2026-01-14 | 9.720 | 10.110 | 9.700 | 9.958 | 9.607 | 166,158 |
| 2026-01-13 | 9.500 | 9.650 | 9.330 | 9.490 | 9.155 | 145,742 |
| 2026-01-12 | 9.190 | 9.350 | 9.070 | 9.224 | 8.898 | 63,764 |
| 2026-01-09 | 8.980 | 9.195 | 8.920 | 9.094 | 8.773 | 80,685 |
| 2026-01-08 | 8.855 | 8.935 | 8.538 | 8.790 | 8.480 | 268,740 |
| 2026-01-07 | 8.660 | 8.930 | 8.630 | 8.839 | 8.527 | 193,942 |
| 2026-01-06 | 8.550 | 8.695 | 8.520 | 8.627 | 8.322 | 57,992 |
| 2026-01-05 | 8.665 | 8.700 | 8.455 | 8.557 | 8.255 | 167,220 |
| 2026-01-02 | 8.410 | 8.650 | 8.370 | 8.529 | 8.228 | 69,202 |
| 2025-12-30 | 8.300 | 8.398 | 8.235 | 8.338 | 8.044 | 30,438 |
| 2025-12-29 | 7.970 | 8.295 | 7.960 | 8.163 | 7.875 | 73,108 |
| 2025-12-23 | 7.985 | 8.000 | 7.870 | 7.935 | 7.655 | 34,628 |
| 2025-12-22 | 7.855 | 8.040 | 7.815 | 7.926 | 7.647 | 101,982 |
| 2025-12-19 | 7.855 | 7.915 | 7.780 | 7.856 | 7.579 | 459,905 |
| 2025-12-18 | 7.640 | 7.850 | 7.555 | 7.747 | 7.474 | 58,736 |
| 2025-12-17 | 7.600 | 7.635 | 7.520 | 7.574 | 7.307 | 79,443 |
| 2025-12-16 | 7.625 | 7.665 | 7.525 | 7.591 | 7.324 | 56,746 |
| 2025-12-15 | 7.790 | 7.795 | 7.484 | 7.687 | 7.416 | 36,289 |
| 2025-12-12 | 7.675 | 7.775 | 7.600 | 7.707 | 7.435 | 674,796 |
| 2025-12-11 | 7.595 | 7.635 | 7.505 | 7.602 | 7.334 | 250,378 |
| 2025-12-10 | 7.445 | 7.540 | 7.400 | 7.474 | 7.210 | 100,714 |
| 2025-12-09 | 7.700 | 7.710 | 7.425 | 7.470 | 7.207 | 92,445 |
| 2025-12-08 | 7.725 | 7.825 | 7.650 | 7.801 | 7.526 | 92,860 |
| 2025-12-05 | 7.415 | 7.710 | 7.400 | 7.613 | 7.344 | 81,658 |
| 2025-12-04 | 7.125 | 7.400 | 7.110 | 7.313 | 7.055 | 202,224 |
| 2025-12-03 | 7.020 | 7.075 | 6.960 | 7.035 | 6.787 | 36,258 |
| 2025-12-02 | 6.645 | 7.130 | 6.590 | 7.063 | 6.814 | 118,912 |
| 2025-12-01 | 6.610 | 6.700 | 6.575 | 6.680 | 6.444 | 19,569 |
| 2025-11-28 | 6.605 | 6.670 | 6.535 | 6.656 | 6.421 | 30,872 |
| 2025-11-27 | 6.450 | 6.560 | 6.450 | 6.547 | 6.316 | 43,916 |
| 2025-11-26 | 6.425 | 6.460 | 6.350 | 6.435 | 6.208 | 14,855 |
| 2025-11-25 | 6.490 | 6.500 | 6.385 | 6.408 | 6.182 | 116,829 |
| 2025-11-24 | 6.255 | 6.455 | 6.250 | 6.440 | 6.213 | 30,848 |
| 2025-11-21 | 6.060 | 6.225 | 6.035 | 6.169 | 5.951 | 38,529 |
| 2025-11-20 | 6.480 | 6.515 | 6.000 | 6.271 | 6.050 | 21,100 |
| 2025-11-19 | 6.385 | 6.505 | 6.360 | 6.436 | 6.209 | 74,492 |
| 2025-11-18 | 6.350 | 6.495 | 6.350 | 6.452 | 6.225 | 19,376 |
| 2025-11-17 | 6.650 | 6.700 | 6.495 | 6.496 | 6.267 | 172,120 |
| 2025-11-14 | 6.580 | 6.620 | 6.525 | 6.569 | 6.338 | 197,704 |
| 2025-11-13 | 6.700 | 6.750 | 6.590 | 6.600 | 6.367 | 23,952 |
| 2025-11-12 | 6.755 | 6.800 | 6.695 | 6.747 | 6.509 | 11,959 |
| 2025-11-11 | 6.820 | 6.845 | 6.720 | 6.760 | 6.521 | 21,090 |
| 2025-11-10 | 6.865 | 6.960 | 6.820 | 6.915 | 6.671 | 47,112 |
| 2025-11-07 | 6.885 | 6.965 | 6.770 | 6.847 | 6.605 | 62,549 |
| 2025-11-06 | 6.755 | 6.930 | 6.730 | 6.835 | 6.594 | 60,998 |
| 2025-11-05 | 6.790 | 6.870 | 6.740 | 6.786 | 6.547 | 18,841 |
| 2025-11-04 | 6.800 | 6.935 | 6.655 | 6.793 | 6.553 | 67,280 |
| 2025-11-03 | 7.020 | 7.060 | 6.935 | 7.004 | 6.757 | 24,572 |
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.