Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.025 | 7.100 | 6.970 | 7.048 | 6.799 | 56,988 |
| 2025-10-30 | 7.090 | 7.145 | 7.020 | 7.090 | 6.839 | 17,385 |
| 2025-10-29 | 6.980 | 7.130 | 6.970 | 7.070 | 6.820 | 85,622 |
| 2025-10-28 | 6.490 | 6.975 | 6.480 | 6.793 | 6.553 | 112,934 |
| 2025-10-27 | 6.560 | 6.595 | 6.490 | 6.552 | 6.321 | 19,761 |
| 2025-10-24 | 6.505 | 6.640 | 6.490 | 6.561 | 6.330 | 56,081 |
| 2025-10-23 | 6.308 | 6.495 | 6.165 | 6.384 | 6.159 | 65,247 |
| 2025-10-22 | 5.980 | 6.095 | 5.935 | 6.007 | 5.795 | 14,123 |
| 2025-10-21 | 6.025 | 6.055 | 5.940 | 6.021 | 5.808 | 20,980 |
| 2025-10-20 | 6.025 | 6.045 | 5.880 | 5.943 | 5.733 | 36,278 |
| 2025-10-17 | 5.970 | 6.045 | 5.940 | 6.024 | 5.811 | 34,355 |
| 2025-10-16 | 6.130 | 6.165 | 6.000 | 6.065 | 5.851 | 97,443 |
| 2025-10-15 | 6.135 | 6.180 | 6.045 | 6.085 | 5.870 | 28,134 |
| 2025-10-14 | 6.170 | 6.185 | 6.040 | 6.130 | 5.914 | 43,876 |
| 2025-10-13 | 6.310 | 6.385 | 6.035 | 6.118 | 5.903 | 27,925 |
| 2025-10-10 | 6.385 | 6.470 | 6.280 | 6.359 | 6.135 | 75,365 |
| 2025-10-09 | 6.380 | 6.480 | 6.355 | 6.429 | 6.202 | 48,760 |
| 2025-10-08 | 6.140 | 6.330 | 6.130 | 6.302 | 6.080 | 57,722 |
| 2025-10-07 | 6.005 | 6.195 | 6.005 | 6.183 | 5.964 | 25,773 |
| 2025-10-06 | 6.040 | 6.045 | 5.970 | 6.005 | 5.793 | 62,738 |
| 2025-10-03 | 5.835 | 6.045 | 5.835 | 6.000 | 5.788 | 51,912 |
| 2025-10-02 | 5.775 | 5.890 | 5.765 | 5.825 | 5.619 | 101,826 |
| 2025-10-01 | 5.645 | 5.823 | 5.645 | 5.746 | 5.543 | 61,691 |
| 2025-09-30 | 5.700 | 5.720 | 5.635 | 5.652 | 5.453 | 25,743 |
| 2025-09-29 | 5.740 | 5.740 | 5.655 | 5.685 | 5.484 | 12,773 |
| 2025-09-26 | 5.825 | 5.835 | 5.693 | 5.751 | 5.548 | 36,018 |
| 2025-09-25 | 5.765 | 5.850 | 5.750 | 5.786 | 5.582 | 23,892 |
| 2025-09-24 | 5.845 | 5.845 | 5.680 | 5.724 | 5.522 | 15,377 |
| 2025-09-23 | 5.870 | 5.975 | 5.845 | 5.935 | 5.726 | 22,838 |
| 2025-09-22 | 5.900 | 5.905 | 5.800 | 5.827 | 5.621 | 23,259 |
| 2025-09-19 | 6.010 | 6.075 | 5.925 | 5.972 | 5.761 | 98,717 |
| 2025-09-18 | 6.000 | 6.125 | 5.995 | 6.038 | 5.825 | 146,378 |
| 2025-09-17 | 5.570 | 5.955 | 5.565 | 5.876 | 5.668 | 117,317 |
| 2025-09-16 | 5.520 | 5.745 | 5.450 | 5.579 | 5.382 | 55,637 |
| 2025-09-15 | 5.440 | 5.555 | 5.425 | 5.492 | 5.298 | 71,601 |
| 2025-09-12 | 5.440 | 5.455 | 5.390 | 5.431 | 5.239 | 17,501 |
| 2025-09-11 | 5.595 | 5.595 | 5.345 | 5.422 | 5.231 | 23,860 |
| 2025-09-10 | 5.635 | 5.635 | 5.490 | 5.540 | 5.344 | 37,917 |
| 2025-09-09 | 5.570 | 5.610 | 5.530 | 5.574 | 5.377 | 16,686 |
| 2025-09-08 | 5.605 | 5.675 | 5.570 | 5.605 | 5.408 | 24,008 |
| 2025-09-05 | 5.640 | 5.650 | 5.515 | 5.578 | 5.381 | 37,945 |
| 2025-09-04 | 5.545 | 5.635 | 5.520 | 5.587 | 5.389 | 75,587 |
| 2025-09-03 | 5.900 | 5.990 | 5.525 | 5.668 | 5.468 | 26,911 |
| 2025-09-02 | 6.010 | 6.010 | 5.860 | 5.942 | 5.732 | 25,224 |
| 2025-09-01 | 5.935 | 6.025 | 5.915 | 5.993 | 5.782 | 59,106 |
| 2025-08-29 | 5.720 | 5.980 | 5.710 | 5.864 | 5.657 | 24,126 |
| 2025-08-28 | 5.570 | 5.700 | 5.550 | 5.637 | 5.438 | 26,038 |
| 2025-08-27 | 5.365 | 5.585 | 5.365 | 5.532 | 5.337 | 8,083 |
| 2025-08-26 | 5.310 | 5.385 | 5.255 | 5.302 | 5.115 | 19,764 |
| 2025-08-22 | 5.090 | 5.185 | 5.025 | 5.141 | 4.960 | 6,587 |
| 2025-08-21 | 5.060 | 5.095 | 5.010 | 5.085 | 4.906 | 17,570 |
| 2025-08-20 | 5.095 | 5.125 | 5.050 | 5.060 | 4.881 | 8,534 |
| 2025-08-19 | 5.020 | 5.170 | 5.015 | 5.160 | 4.978 | 120,105 |
| 2025-08-18 | 5.075 | 5.075 | 4.998 | 5.035 | 4.857 | 16,175 |
| 2025-08-15 | 5.090 | 5.100 | 5.050 | 5.100 | 4.920 | 65,166 |
| 2025-08-14 | 4.980 | 5.080 | 4.980 | 5.065 | 4.886 | 18,295 |
| 2025-08-13 | 5.020 | 5.040 | 4.968 | 4.996 | 4.820 | 57,564 |
| 2025-08-12 | 4.880 | 4.986 | 4.852 | 4.942 | 4.768 | 29,799 |
| 2025-08-11 | 4.868 | 4.894 | 4.804 | 4.853 | 4.682 | 2,955 |
| 2025-08-08 | 4.750 | 4.849 | 4.750 | 4.813 | 4.643 | 51,347 |
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.