Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.540 | 4.780 | 4.540 | 4.726 | 4.559 | 72,154 |
| 2025-08-06 | 4.786 | 4.786 | 4.534 | 4.594 | 4.432 | 181,199 |
| 2025-08-05 | 4.898 | 4.972 | 4.892 | 4.940 | 4.766 | 34,326 |
| 2025-08-04 | 4.940 | 4.968 | 4.864 | 4.871 | 4.699 | 50,811 |
| 2025-08-01 | 5.045 | 5.070 | 4.894 | 4.936 | 4.761 | 61,135 |
| 2025-07-31 | 5.160 | 5.220 | 5.068 | 5.202 | 5.019 | 525,369 |
| 2025-07-30 | 5.155 | 5.190 | 5.135 | 5.165 | 4.983 | 51,565 |
| 2025-07-29 | 5.160 | 5.200 | 5.135 | 5.170 | 4.988 | 37,456 |
| 2025-07-28 | 5.150 | 5.190 | 5.095 | 5.126 | 4.945 | 81,981 |
| 2025-07-25 | 4.962 | 5.070 | 4.960 | 5.020 | 4.843 | 57,007 |
| 2025-07-24 | 5.150 | 5.160 | 4.990 | 5.026 | 4.849 | 42,479 |
| 2025-07-23 | 4.964 | 5.150 | 4.964 | 5.095 | 4.915 | 239,752 |
| 2025-07-22 | 4.906 | 4.948 | 4.890 | 4.932 | 4.758 | 119,354 |
| 2025-07-21 | 4.820 | 4.896 | 4.810 | 4.858 | 4.687 | 45,338 |
| 2025-07-18 | 4.832 | 4.900 | 4.808 | 4.864 | 4.692 | 81,646 |
| 2025-07-17 | 4.770 | 4.836 | 4.760 | 4.816 | 4.646 | 16,323 |
| 2025-07-16 | 4.840 | 4.880 | 4.760 | 4.777 | 4.608 | 16,576 |
| 2025-07-15 | 4.850 | 4.920 | 4.840 | 4.914 | 4.741 | 39,113 |
| 2025-07-14 | 4.774 | 4.922 | 4.740 | 4.860 | 4.688 | 83,258 |
| 2025-07-11 | 4.850 | 4.878 | 4.784 | 4.823 | 4.653 | 46,625 |
| 2025-07-10 | 4.854 | 4.916 | 4.818 | 4.833 | 4.662 | 125,381 |
| 2025-07-09 | 4.820 | 4.888 | 4.798 | 4.856 | 4.685 | 106,710 |
| 2025-07-08 | 4.720 | 4.840 | 4.720 | 4.746 | 4.578 | 137,480 |
| 2025-07-07 | 4.710 | 4.748 | 4.690 | 4.704 | 4.538 | 71,517 |
| 2025-07-04 | 4.634 | 4.722 | 4.622 | 4.720 | 4.553 | 70,626 |
| 2025-07-03 | 4.630 | 4.750 | 4.606 | 4.691 | 4.525 | 203,917 |
| 2025-07-02 | 4.574 | 4.620 | 4.522 | 4.565 | 4.404 | 36,478 |
| 2025-07-01 | 4.568 | 4.570 | 4.486 | 4.504 | 4.345 | 31,806 |
| 2025-06-30 | 4.625 | 4.640 | 4.540 | 4.576 | 4.415 | 3,701 |
| 2025-06-27 | 4.518 | 4.734 | 4.500 | 4.734 | 4.567 | 2,263 |
| 2025-06-26 | 4.410 | 4.461 | 4.328 | 4.461 | 4.303 | 668 |
| 2025-06-25 | 4.400 | 4.406 | 4.274 | 4.331 | 4.178 | 11,596 |
| 2025-06-24 | 4.250 | 4.394 | 4.240 | 4.365 | 4.211 | 211,402 |
| 2025-06-23 | 4.146 | 4.214 | 4.140 | 4.204 | 4.056 | 13,507 |
| 2025-06-20 | 4.078 | 4.260 | 4.044 | 4.240 | 4.091 | 79,511 |
| 2025-06-19 | 4.056 | 4.056 | 4.016 | 4.048 | 3.905 | 24,502 |
| 2025-06-18 | 4.120 | 4.120 | 4.054 | 4.108 | 3.963 | 30,350 |
| 2025-06-17 | 4.114 | 4.154 | 4.086 | 4.114 | 3.969 | 5,434 |
| 2025-06-16 | 4.100 | 4.166 | 4.082 | 4.140 | 3.994 | 32,148 |
| 2025-06-13 | 4.104 | 4.122 | 4.042 | 4.080 | 3.936 | 65,073 |
| 2025-06-12 | 4.210 | 4.212 | 4.134 | 4.158 | 4.011 | 51,150 |
| 2025-06-11 | 4.194 | 4.270 | 4.188 | 4.256 | 4.105 | 4,840 |
| 2025-06-10 | 4.138 | 4.198 | 4.126 | 4.136 | 3.990 | 30,661 |
| 2025-06-09 | 4.196 | 4.244 | 4.140 | 4.172 | 4.025 | 12,935 |
| 2025-06-06 | 4.180 | 4.234 | 4.132 | 4.189 | 4.041 | 44,793 |
| 2025-06-05 | 4.150 | 4.216 | 4.134 | 4.168 | 4.021 | 16,837 |
| 2025-06-04 | 4.200 | 4.238 | 4.166 | 4.186 | 4.038 | 3,661 |
| 2025-06-03 | 4.180 | 4.190 | 4.106 | 4.147 | 4.000 | 12,832 |
| 2025-06-02 | 4.178 | 4.198 | 4.136 | 4.163 | 4.017 | 178,118 |
| 2025-05-30 | 4.198 | 4.270 | 4.182 | 4.247 | 4.097 | 42,487 |
| 2025-05-29 | 4.246 | 4.282 | 4.210 | 4.252 | 4.102 | 41,799 |
| 2025-05-28 | 4.170 | 4.250 | 4.166 | 4.179 | 4.032 | 68,034 |
| 2025-05-27 | 4.222 | 4.256 | 4.159 | 4.166 | 4.019 | 12,692 |
| 2025-05-23 | 4.258 | 4.352 | 4.148 | 4.319 | 4.167 | 33,427 |
| 2025-05-22 | 4.300 | 4.300 | 4.200 | 4.249 | 4.099 | 12,791 |
| 2025-05-21 | 4.240 | 4.350 | 4.218 | 4.301 | 4.149 | 56,284 |
| 2025-05-20 | 4.258 | 4.338 | 4.232 | 4.284 | 4.133 | 46,586 |
| 2025-05-19 | 4.066 | 4.080 | 3.978 | 3.997 | 3.856 | 17,315 |
| 2025-05-16 | 4.086 | 4.098 | 4.026 | 4.049 | 3.906 | 10,635 |
| 2025-05-15 | 4.100 | 4.138 | 4.062 | 4.080 | 3.936 | 9,298 |
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.