Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.213 | 4.329 | 4.210 | 4.296 | 3.883 | 8,397 |
| 2024-11-13 | 4.212 | 4.296 | 4.169 | 4.180 | 3.777 | 19,425 |
| 2024-11-12 | 4.360 | 4.377 | 4.264 | 4.314 | 3.898 | 52,554 |
| 2024-11-11 | 4.375 | 4.431 | 4.311 | 4.393 | 3.970 | 11,037 |
| 2024-11-08 | 4.480 | 4.499 | 4.331 | 4.368 | 3.947 | 3,899 |
| 2024-11-07 | 4.326 | 4.503 | 4.285 | 4.461 | 4.032 | 18,458 |
| 2024-11-06 | 4.270 | 4.313 | 4.187 | 4.220 | 3.814 | 6,998 |
| 2024-11-05 | 4.554 | 4.644 | 4.314 | 4.321 | 3.905 | 20,091 |
| 2024-11-04 | 4.560 | 4.667 | 4.553 | 4.622 | 4.177 | 9,417 |
| 2024-11-01 | 4.587 | 4.589 | 4.530 | 4.570 | 4.130 | 3,236 |
| 2024-10-31 | 4.601 | 4.601 | 4.500 | 4.556 | 4.118 | 10,162 |
| 2024-10-30 | 4.751 | 4.751 | 4.563 | 4.593 | 4.150 | 1,527 |
| 2024-10-29 | 4.891 | 4.891 | 4.750 | 4.781 | 4.321 | 1,702 |
| 2024-10-28 | 4.950 | 5.001 | 4.867 | 4.867 | 4.398 | 2,217 |
| 2024-10-25 | 4.843 | 4.977 | 4.781 | 4.954 | 4.477 | 20,363 |
| 2024-10-24 | 4.892 | 4.979 | 4.852 | 4.876 | 4.406 | 8,276 |
| 2024-10-23 | 5.037 | 5.105 | 4.902 | 4.902 | 4.430 | 4,026 |
| 2024-10-22 | 5.015 | 5.079 | 5.015 | 5.047 | 4.561 | 12,729 |
| 2024-10-21 | 5.029 | 5.173 | 5.000 | 5.068 | 4.580 | 3,780 |
| 2024-10-18 | 4.760 | 5.143 | 4.750 | 5.064 | 4.576 | 10,992 |
| 2024-10-17 | 4.862 | 4.897 | 4.761 | 4.810 | 4.347 | 39,533 |
| 2024-10-16 | 4.818 | 4.917 | 4.802 | 4.878 | 4.409 | 14,940 |
| 2024-10-15 | 4.859 | 4.889 | 4.828 | 4.853 | 4.386 | 5,334 |
| 2024-10-14 | 4.923 | 4.924 | 4.816 | 4.821 | 4.356 | 3,569 |
| 2024-10-11 | 4.950 | 4.964 | 4.804 | 4.921 | 4.447 | 22,664 |
| 2024-10-10 | 4.997 | 4.997 | 4.875 | 4.927 | 4.453 | 17,362 |
| 2024-10-09 | 4.850 | 5.099 | 4.800 | 4.932 | 4.457 | 21,396 |
| 2024-10-08 | 4.880 | 4.950 | 4.760 | 4.856 | 4.388 | 446 |
| 2024-10-07 | 4.810 | 4.958 | 4.786 | 4.958 | 4.481 | 4,581 |
| 2024-10-04 | 4.840 | 4.873 | 4.751 | 4.814 | 4.351 | 287 |
| 2024-10-03 | 4.872 | 4.970 | 4.825 | 4.917 | 4.444 | 141,800 |
| 2024-10-02 | 4.785 | 4.970 | 4.705 | 4.970 | 4.492 | 648,909 |
| 2024-10-01 | 4.652 | 4.652 | 4.646 | 4.652 | 4.204 | 84 |
| 2024-09-30 | 4.588 | 4.648 | 4.494 | 4.552 | 4.114 | 44,901 |
| 2024-09-27 | 4.424 | 4.610 | 4.424 | 4.553 | 4.115 | 21,648 |
| 2024-09-26 | 4.334 | 4.434 | 4.332 | 4.408 | 3.984 | 68,802 |
| 2024-09-25 | 4.328 | 4.346 | 4.270 | 4.280 | 3.868 | 13,456 |
| 2024-09-24 | 4.293 | 4.434 | 4.244 | 4.370 | 3.949 | 48,762 |
| 2024-09-23 | 4.211 | 4.254 | 4.178 | 4.211 | 3.805 | 7,957 |
| 2024-09-20 | 4.287 | 4.322 | 4.220 | 4.269 | 3.858 | 194,299 |
| 2024-09-19 | 4.283 | 4.358 | 4.276 | 4.343 | 3.925 | 26,416 |
| 2024-09-18 | 4.231 | 4.248 | 4.180 | 4.223 | 3.816 | 9,152 |
| 2024-09-17 | 4.188 | 4.196 | 4.156 | 4.179 | 3.777 | 6,529 |
| 2024-09-16 | 4.201 | 4.238 | 4.154 | 4.180 | 3.778 | 15,417 |
| 2024-09-13 | 4.145 | 4.214 | 4.132 | 4.182 | 3.779 | 35,474 |
| 2024-09-12 | 4.207 | 4.216 | 4.112 | 4.158 | 3.758 | 25,631 |
| 2024-09-11 | 4.172 | 4.262 | 4.172 | 4.218 | 3.812 | 16,191 |
| 2024-09-10 | 4.381 | 4.390 | 4.134 | 4.148 | 3.749 | 37,850 |
| 2024-09-09 | 4.369 | 4.378 | 4.316 | 4.351 | 3.932 | 32,929 |
| 2024-09-06 | 4.518 | 4.525 | 4.324 | 4.352 | 3.933 | 22,376 |
| 2024-09-05 | 4.623 | 4.662 | 4.516 | 4.584 | 4.143 | 14,085 |
| 2024-09-04 | 4.613 | 4.638 | 4.576 | 4.606 | 4.163 | 13,230 |
| 2024-09-03 | 4.740 | 4.742 | 4.626 | 4.692 | 4.240 | 15,695 |
| 2024-09-02 | 4.740 | 4.756 | 4.634 | 4.710 | 4.257 | 2,889 |
| 2024-08-30 | 4.691 | 4.716 | 4.674 | 4.697 | 4.245 | 11,070 |
| 2024-08-29 | 4.674 | 4.722 | 4.660 | 4.680 | 4.230 | 14,722 |
| 2024-08-28 | 4.769 | 4.808 | 4.658 | 4.671 | 4.221 | 9,285 |
| 2024-08-27 | 4.720 | 4.820 | 4.678 | 4.723 | 4.268 | 57,448 |
| 2024-08-23 | 4.685 | 4.714 | 4.624 | 4.659 | 4.210 | 22,279 |
| 2024-08-22 | 4.703 | 4.730 | 4.652 | 4.691 | 4.239 | 21,566 |
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.