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 |
| 2026-09-23 | 7.180 | 7.200 | 6.880 | 7.000 | 7.000 | 7,368 |
| 2026-09-22 | 6.980 | 7.280 | 6.870 | 7.170 | 7.170 | 265,021 |
| 2026-09-21 | 7.080 | 7.080 | 6.880 | 6.940 | 6.940 | 525,110 |
| 2026-09-18 | 7.080 | 7.080 | 6.929 | 6.997 | 6.997 | 34,418 |
| 2026-09-17 | 6.970 | 7.220 | 6.920 | 7.140 | 7.140 | 25,609 |
| 2026-09-16 | 6.700 | 6.880 | 6.660 | 6.818 | 6.818 | 16,969 |
| 2026-09-15 | 6.990 | 6.990 | 6.780 | 6.868 | 6.868 | 31,194 |
| 2026-09-14 | 7.150 | 7.230 | 6.880 | 6.932 | 6.932 | 101,286 |
| 2026-09-11 | 7.330 | 7.440 | 7.145 | 7.168 | 7.168 | 37,610 |
| 2026-09-10 | 7.450 | 7.550 | 7.390 | 7.488 | 7.488 | 24,414 |
| 2026-09-09 | 7.430 | 7.520 | 7.340 | 7.404 | 7.404 | 80,967 |
| 2026-09-08 | 7.250 | 7.500 | 7.200 | 7.402 | 7.402 | 93,313 |
| 2026-09-07 | 7.420 | 7.510 | 7.310 | 7.338 | 7.338 | 53,270 |
| 2026-09-04 | 7.380 | 7.510 | 7.330 | 7.398 | 7.398 | 47,578 |
| 2026-09-03 | 7.160 | 7.400 | 7.060 | 7.250 | 7.250 | 574,798 |
| 2026-09-02 | 7.120 | 7.160 | 7.000 | 7.055 | 7.055 | 31,049 |
| 2026-09-01 | 7.340 | 7.400 | 7.150 | 7.229 | 7.229 | 103,831 |
| 2026-08-28 | 7.390 | 7.580 | 7.350 | 7.504 | 7.504 | 15,110 |
| 2026-08-27 | 7.460 | 7.460 | 7.210 | 7.312 | 7.312 | 91,541 |
| 2026-08-26 | 7.570 | 7.660 | 7.410 | 7.494 | 7.494 | 15,373 |
| 2026-08-25 | 7.560 | 7.690 | 7.490 | 7.650 | 7.650 | 27,313 |
| 2026-08-24 | 7.580 | 7.790 | 7.570 | 7.770 | 7.770 | 65,303 |
| 2026-08-21 | 7.560 | 7.650 | 7.410 | 7.605 | 7.605 | 32,320 |
| 2026-08-20 | 7.370 | 7.540 | 7.310 | 7.402 | 7.402 | 27,798 |
| 2026-08-19 | 7.290 | 7.530 | 7.290 | 7.390 | 7.390 | 225,942 |
| 2026-08-18 | 7.250 | 7.470 | 7.200 | 7.308 | 7.308 | 37,414 |
| 2026-08-17 | 7.480 | 7.500 | 7.300 | 7.358 | 7.358 | 35,394 |
| 2026-08-14 | 7.500 | 7.530 | 7.370 | 7.455 | 7.455 | 23,329 |
| 2026-08-13 | 7.610 | 7.660 | 7.415 | 7.480 | 7.480 | 49,291 |
| 2026-08-12 | 7.450 | 7.660 | 7.350 | 7.579 | 7.579 | 76,495 |
| 2026-08-11 | 7.380 | 7.420 | 7.180 | 7.319 | 7.319 | 64,548 |
| 2026-08-10 | 7.140 | 7.390 | 7.100 | 7.328 | 7.328 | 74,820 |
| 2026-08-07 | 7.280 | 7.290 | 7.040 | 7.130 | 7.130 | 127,535 |
| 2026-08-06 | 7.530 | 7.530 | 7.250 | 7.300 | 7.300 | 179,519 |
| 2026-08-05 | 7.550 | 7.760 | 7.300 | 7.675 | 7.675 | 150,107 |
| 2026-08-04 | 7.280 | 7.530 | 7.210 | 7.475 | 7.475 | 80,955 |
| 2026-08-03 | 7.160 | 7.530 | 7.100 | 7.421 | 7.421 | 1,012,869 |
| 2026-07-31 | 8.140 | 8.270 | 6.680 | 7.099 | 7.099 | 370,124 |
| 2026-07-30 | 7.680 | 8.090 | 7.560 | 8.040 | 8.040 | 60,727 |
| 2026-07-29 | 7.970 | 8.010 | 7.730 | 7.880 | 7.880 | 39,306 |
| 2026-07-28 | 7.910 | 8.050 | 7.825 | 7.935 | 7.935 | 277,154 |
| 2026-07-27 | 8.270 | 8.320 | 7.780 | 7.822 | 7.822 | 52,192 |
| 2026-07-24 | 8.000 | 8.150 | 7.930 | 7.983 | 7.983 | 26,874 |
Page 1 of 21 · 1,256 trading daysOlder →
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.