Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.348 | 4.450 | 4.315 | 4.397 | 3.974 | 7,199 |
| 2025-02-12 | 4.220 | 4.322 | 4.216 | 4.290 | 3.877 | 16,789 |
| 2025-02-11 | 4.214 | 4.249 | 4.185 | 4.222 | 3.816 | 5,347 |
| 2025-02-10 | 4.208 | 4.269 | 4.198 | 4.216 | 3.810 | 11,577 |
| 2025-02-07 | 4.251 | 4.300 | 4.191 | 4.261 | 3.851 | 12,409 |
| 2025-02-06 | 4.150 | 4.224 | 4.136 | 4.191 | 3.787 | 16,223 |
| 2025-02-05 | 4.139 | 4.141 | 4.075 | 4.106 | 3.711 | 11,137 |
| 2025-02-04 | 4.139 | 4.161 | 4.060 | 4.144 | 3.745 | 6,930 |
| 2025-02-03 | 4.166 | 4.198 | 4.119 | 4.147 | 3.748 | 16,464 |
| 2025-01-31 | 4.298 | 4.340 | 4.223 | 4.310 | 3.895 | 47,634 |
| 2025-01-30 | 4.160 | 4.334 | 4.147 | 4.302 | 3.887 | 13,698 |
| 2025-01-29 | 4.031 | 4.195 | 4.021 | 4.134 | 3.736 | 34,045 |
| 2025-01-28 | 4.088 | 4.138 | 4.004 | 4.083 | 3.689 | 248,463 |
| 2025-01-27 | 4.034 | 4.130 | 4.000 | 4.100 | 3.705 | 18,980 |
| 2025-01-24 | 4.020 | 4.175 | 4.000 | 4.109 | 3.714 | 37,535 |
| 2025-01-23 | 3.989 | 4.024 | 3.910 | 3.965 | 3.583 | 32,179 |
| 2025-01-22 | 4.109 | 4.109 | 3.693 | 3.900 | 3.524 | 68,715 |
| 2025-01-21 | 4.510 | 4.555 | 4.413 | 4.521 | 4.085 | 3,771 |
| 2025-01-20 | 4.473 | 4.554 | 4.402 | 4.520 | 4.084 | 10,680 |
| 2025-01-17 | 4.500 | 4.543 | 4.466 | 4.494 | 4.061 | 101,894 |
| 2025-01-16 | 4.440 | 4.567 | 4.432 | 4.476 | 4.045 | 283,302 |
| 2025-01-15 | 4.300 | 4.450 | 4.300 | 4.325 | 3.909 | 137,872 |
| 2025-01-14 | 4.209 | 4.340 | 4.209 | 4.316 | 3.901 | 5,440 |
| 2025-01-13 | 4.161 | 4.265 | 4.080 | 4.180 | 3.778 | 5,361 |
| 2025-01-10 | 4.346 | 4.346 | 4.168 | 4.206 | 3.801 | 3,916 |
| 2025-01-09 | 4.315 | 4.353 | 4.255 | 4.343 | 3.925 | 4,933 |
| 2025-01-08 | 4.348 | 4.400 | 4.235 | 4.303 | 3.889 | 11,373 |
| 2025-01-07 | 4.360 | 4.378 | 4.314 | 4.357 | 3.937 | 6,837 |
| 2025-01-06 | 4.250 | 4.451 | 4.233 | 4.379 | 3.957 | 1,772 |
| 2025-01-03 | 4.250 | 4.437 | 4.226 | 4.257 | 3.847 | 4,778 |
| 2025-01-02 | 4.256 | 4.294 | 4.122 | 4.244 | 3.835 | 3,211 |
| 2024-12-30 | 4.236 | 4.270 | 4.090 | 4.240 | 3.832 | 4,893 |
| 2024-12-27 | 4.160 | 4.250 | 4.160 | 4.227 | 3.820 | 161,835 |
| 2024-12-23 | 4.200 | 4.220 | 4.136 | 4.155 | 3.755 | 87,315 |
| 2024-12-20 | 4.203 | 4.227 | 4.145 | 4.186 | 3.783 | 1,235,786 |
| 2024-12-19 | 4.249 | 4.249 | 4.170 | 4.216 | 3.810 | 92,127 |
| 2024-12-18 | 4.290 | 4.340 | 4.250 | 4.277 | 3.865 | 140,232 |
| 2024-12-17 | 4.313 | 4.372 | 4.274 | 4.343 | 3.925 | 180,308 |
| 2024-12-16 | 4.410 | 4.472 | 4.332 | 4.336 | 3.919 | 49,805 |
| 2024-12-13 | 4.490 | 4.528 | 4.438 | 4.468 | 4.037 | 45,241 |
| 2024-12-12 | 4.500 | 4.543 | 4.444 | 4.478 | 4.047 | 27,215 |
| 2024-12-11 | 4.573 | 4.592 | 4.477 | 4.501 | 4.067 | 26,569 |
| 2024-12-10 | 4.510 | 4.589 | 4.501 | 4.537 | 4.100 | 924,536 |
| 2024-12-09 | 4.441 | 4.525 | 4.441 | 4.501 | 4.068 | 726,290 |
| 2024-12-06 | 4.320 | 4.444 | 4.305 | 4.400 | 3.976 | 121,275 |
| 2024-12-05 | 4.300 | 4.370 | 4.300 | 4.322 | 3.906 | 90,444 |
| 2024-12-04 | 4.240 | 4.377 | 4.201 | 4.369 | 3.948 | 99,947 |
| 2024-12-03 | 4.431 | 4.448 | 4.170 | 4.241 | 3.833 | 135,938 |
| 2024-12-02 | 4.451 | 4.602 | 4.391 | 4.461 | 4.031 | 192,507 |
| 2024-11-29 | 4.481 | 4.500 | 4.440 | 4.456 | 4.027 | 138,208 |
| 2024-11-28 | 4.463 | 4.530 | 4.462 | 4.496 | 4.064 | 329,507 |
| 2024-11-27 | 4.462 | 4.500 | 4.399 | 4.472 | 4.041 | 8,032 |
| 2024-11-26 | 4.443 | 4.496 | 4.369 | 4.474 | 4.043 | 34,470 |
| 2024-11-25 | 4.350 | 4.531 | 4.322 | 4.475 | 4.044 | 16,782 |
| 2024-11-22 | 4.298 | 4.338 | 4.251 | 4.324 | 3.907 | 38,481 |
| 2024-11-21 | 4.350 | 4.375 | 4.150 | 4.205 | 3.800 | 188,493 |
| 2024-11-20 | 4.400 | 4.445 | 4.369 | 4.386 | 3.964 | 1,647 |
| 2024-11-19 | 4.525 | 4.525 | 4.354 | 4.369 | 3.948 | 8,497 |
| 2024-11-18 | 4.353 | 4.431 | 4.326 | 4.381 | 3.959 | 20,910 |
| 2024-11-15 | 4.297 | 4.434 | 4.266 | 4.380 | 3.958 | 9,006 |
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.