Schaeffler AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.730 | 5.840 | 5.730 | 5.770 | 5.770 | 50,598 |
| 2026-10-15 | 5.840 | 5.930 | 5.660 | 5.750 | 5.750 | 41,402 |
| 2026-10-14 | 5.860 | 6.130 | 5.850 | 5.930 | 5.930 | 30,122 |
| 2026-10-13 | 5.930 | 5.950 | 5.650 | 5.890 | 5.890 | 984,865 |
| 2026-10-12 | 5.960 | 6.190 | 5.880 | 5.900 | 5.900 | 41,899 |
| 2026-10-09 | 6.080 | 6.130 | 5.890 | 5.890 | 5.890 | 1,109,988 |
| 2026-10-08 | 6.120 | 6.140 | 5.970 | 6.020 | 6.020 | 67,330 |
| 2026-10-07 | 6.310 | 6.660 | 6.240 | 6.355 | 6.355 | 442,099 |
| 2026-10-06 | 6.380 | 6.380 | 6.270 | 6.375 | 6.375 | 1,198,680 |
| 2026-10-05 | 6.270 | 6.300 | 6.140 | 6.190 | 6.190 | 533,303 |
| 2026-10-02 | 6.240 | 6.340 | 6.190 | 6.270 | 6.270 | 46,364 |
| 2026-10-01 | 6.240 | 6.450 | 6.190 | 6.210 | 6.210 | 42,342 |
| 2026-09-30 | 6.450 | 6.570 | 6.310 | 6.340 | 6.340 | 667,850 |
| 2026-09-29 | 6.570 | 6.590 | 6.375 | 6.380 | 6.380 | 779,532 |
| 2026-09-28 | 6.710 | 6.750 | 6.430 | 6.430 | 6.430 | 83,999 |
| 2026-09-25 | 6.680 | 6.760 | 6.580 | 6.624 | 6.624 | 1,140,169 |
| 2026-09-24 | 6.930 | 6.930 | 6.480 | 6.576 | 6.576 | 344,761 |
Page 1 of 1 · 17 trading days
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.