Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.194 | 4.198 | 4.084 | 4.112 | 3.967 | 15,306 |
| 2025-05-13 | 4.134 | 4.198 | 4.112 | 4.176 | 4.029 | 10,606 |
| 2025-05-12 | 4.000 | 4.158 | 3.990 | 4.076 | 3.932 | 19,111 |
| 2025-05-09 | 3.970 | 3.978 | 3.874 | 3.921 | 3.782 | 4,665 |
| 2025-05-08 | 3.828 | 3.970 | 3.772 | 3.911 | 3.773 | 60,377 |
| 2025-05-07 | 3.770 | 3.970 | 3.740 | 3.920 | 3.782 | 13,895 |
| 2025-05-06 | 3.766 | 3.814 | 3.724 | 3.798 | 3.664 | 12,753 |
| 2025-05-02 | 3.800 | 3.848 | 3.772 | 3.806 | 3.672 | 96,016 |
| 2025-04-30 | 3.696 | 3.790 | 3.680 | 3.747 | 3.614 | 54,501 |
| 2025-04-29 | 3.782 | 3.782 | 3.706 | 3.728 | 3.597 | 176,529 |
| 2025-04-28 | 3.808 | 3.842 | 3.746 | 3.775 | 3.642 | 9,952 |
| 2025-04-25 | 3.804 | 3.820 | 3.744 | 3.778 | 3.645 | 13,951 |
| 2025-04-24 | 3.962 | 3.984 | 3.880 | 3.954 | 3.573 | 8,562 |
| 2025-04-23 | 3.980 | 4.008 | 3.932 | 3.969 | 3.587 | 127,850 |
| 2025-04-22 | 3.750 | 3.908 | 3.690 | 3.781 | 3.417 | 22,803 |
| 2025-04-17 | 3.632 | 3.688 | 3.600 | 3.637 | 3.287 | 59,407 |
| 2025-04-16 | 3.566 | 3.582 | 3.490 | 3.560 | 3.217 | 25,220 |
| 2025-04-15 | 3.612 | 3.642 | 3.554 | 3.586 | 3.241 | 40,503 |
| 2025-04-14 | 3.516 | 3.586 | 3.478 | 3.551 | 3.209 | 20,049 |
| 2025-04-11 | 3.450 | 3.460 | 3.310 | 3.398 | 3.071 | 54,492 |
| 2025-04-10 | 3.522 | 3.522 | 3.388 | 3.407 | 3.079 | 37,138 |
| 2025-04-09 | 3.304 | 3.316 | 3.156 | 3.268 | 2.953 | 2,220,490 |
| 2025-04-08 | 3.468 | 3.468 | 3.288 | 3.392 | 3.065 | 23,016 |
| 2025-04-07 | 3.302 | 3.480 | 3.248 | 3.310 | 2.992 | 51,396 |
| 2025-04-04 | 3.531 | 3.584 | 3.369 | 3.417 | 3.088 | 47,457 |
| 2025-04-03 | 3.660 | 3.743 | 3.515 | 3.570 | 3.226 | 49,891 |
| 2025-04-02 | 3.761 | 3.805 | 3.730 | 3.758 | 3.396 | 76,801 |
| 2025-04-01 | 3.878 | 3.878 | 3.747 | 3.784 | 3.420 | 20,510 |
| 2025-03-31 | 3.960 | 3.960 | 3.800 | 3.815 | 3.448 | 43,033 |
| 2025-03-28 | 4.007 | 4.032 | 3.927 | 3.967 | 3.585 | 63,827 |
| 2025-03-27 | 4.200 | 4.202 | 3.986 | 4.007 | 3.622 | 75,511 |
| 2025-03-26 | 4.301 | 4.317 | 4.221 | 4.258 | 3.848 | 16,034 |
| 2025-03-25 | 4.257 | 4.282 | 4.215 | 4.241 | 3.832 | 35,088 |
| 2025-03-24 | 4.296 | 4.378 | 4.216 | 4.227 | 3.820 | 28,951 |
| 2025-03-21 | 4.295 | 4.302 | 4.247 | 4.271 | 3.860 | 59,623 |
| 2025-03-20 | 4.321 | 4.343 | 4.225 | 4.291 | 3.878 | 35,926 |
| 2025-03-19 | 4.404 | 4.440 | 4.307 | 4.334 | 3.917 | 30,456 |
| 2025-03-18 | 4.334 | 4.368 | 4.300 | 4.336 | 3.918 | 103,235 |
| 2025-03-17 | 4.242 | 4.361 | 4.240 | 4.308 | 3.893 | 78,884 |
| 2025-03-14 | 4.202 | 4.251 | 4.149 | 4.223 | 3.816 | 42,438 |
| 2025-03-13 | 4.141 | 4.213 | 4.099 | 4.174 | 3.772 | 21,375 |
| 2025-03-12 | 4.173 | 4.190 | 4.111 | 4.116 | 3.719 | 43,279 |
| 2025-03-11 | 4.323 | 4.347 | 4.147 | 4.169 | 3.768 | 268,106 |
| 2025-03-10 | 4.413 | 4.413 | 4.300 | 4.322 | 3.906 | 39,879 |
| 2025-03-07 | 4.160 | 4.316 | 4.109 | 4.261 | 3.851 | 82,395 |
| 2025-03-06 | 4.331 | 4.367 | 4.167 | 4.228 | 3.821 | 40,919 |
| 2025-03-05 | 4.580 | 4.606 | 4.221 | 4.422 | 3.996 | 57,062 |
| 2025-03-04 | 4.803 | 4.803 | 4.555 | 4.589 | 4.147 | 41,234 |
| 2025-03-03 | 4.836 | 4.976 | 4.763 | 4.965 | 4.487 | 26,563 |
| 2025-02-28 | 4.899 | 4.899 | 4.786 | 4.815 | 4.351 | 12,088 |
| 2025-02-27 | 4.855 | 4.972 | 4.855 | 4.954 | 4.477 | 16,948 |
| 2025-02-26 | 4.936 | 5.005 | 4.904 | 4.982 | 4.502 | 20,006 |
| 2025-02-25 | 4.932 | 4.980 | 4.898 | 4.931 | 4.456 | 27,127 |
| 2025-02-24 | 4.830 | 4.951 | 4.777 | 4.943 | 4.467 | 24,433 |
| 2025-02-21 | 4.678 | 4.796 | 4.678 | 4.775 | 4.315 | 31,682 |
| 2025-02-20 | 4.560 | 4.717 | 4.541 | 4.668 | 4.218 | 42,972 |
| 2025-02-19 | 4.570 | 4.595 | 4.516 | 4.534 | 4.097 | 23,982 |
| 2025-02-18 | 4.560 | 4.560 | 4.528 | 4.540 | 4.103 | 13,537 |
| 2025-02-17 | 4.492 | 4.550 | 4.473 | 4.521 | 4.086 | 40,488 |
| 2025-02-14 | 4.399 | 4.550 | 4.370 | 4.512 | 4.078 | 49,198 |
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.