Schaeffler AG (SCFLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Apr 26, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Apr 26, 2024 | 0.45 Dividend | |||||
| Apr 25, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 24, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 23, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 22, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 19, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 18, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 17, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 16, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 15, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 12, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 11, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 10, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 09, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 08, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 05, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| Apr 04, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | 1,600 |
| Apr 03, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| Apr 02, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| Apr 01, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| Mar 28, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| Mar 27, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| Mar 26, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| Mar 25, 2024 | 6.51 | 6.70 | 6.51 | 6.70 | 6.26 | 2,650 |
| Mar 22, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
| Mar 21, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
| Mar 20, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
| Mar 19, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
| Mar 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | 100 |
| Mar 15, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.80 | - |
| Mar 14, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.80 | 921 |
| Mar 13, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| Mar 12, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| Mar 11, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | 260 |
| Mar 08, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | 100 |
| Mar 07, 2024 | 7.39 | 7.39 | 7.01 | 7.01 | 6.55 | 600 |
| Mar 06, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.65 | - |
| Mar 05, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.65 | - |
| Mar 04, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.65 | 500 |
| Mar 01, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
| Feb 29, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
| Feb 28, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
| Feb 27, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
| Feb 26, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | 150 |
| Feb 23, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| Feb 22, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| Feb 21, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| Feb 20, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | 1,100 |
| Feb 16, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| Feb 15, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| Feb 14, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | 150 |
| Feb 13, 2024 | 6.87 | 6.87 | 6.86 | 6.86 | 6.41 | 1,600 |
| Feb 12, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| Feb 09, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| Feb 08, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| Feb 07, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | 1,000 |
| Feb 06, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.52 | 1,252 |
| Feb 05, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.38 | 137 |
| Feb 02, 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.12 | 300 |
| Feb 01, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 5.93 | - |
| Jan 31, 2024 | 6.50 | 6.50 | 6.35 | 6.35 | 5.93 | 300 |
| Jan 30, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.05 | - |
| Jan 29, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.05 | - |
| Jan 26, 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.05 | 200 |
| Jan 25, 2024 | 6.62 | 6.62 | 6.61 | 6.61 | 6.18 | 295 |
| Jan 24, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.13 | - |
| Jan 23, 2024 | 6.50 | 6.56 | 6.20 | 6.56 | 6.13 | 2,546 |
| Jan 22, 2024 | 6.42 | 6.42 | 6.10 | 6.20 | 5.79 | 7,266 |
| Jan 19, 2024 | 6.00 | 6.14 | 6.00 | 6.14 | 5.73 | 850 |
| Jan 18, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| Jan 17, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| Jan 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| Jan 12, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| Jan 11, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| Jan 10, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| Jan 09, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | 100 |
| Jan 08, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.71 | - |
| Jan 05, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.71 | - |
| Jan 04, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.71 | 336 |
| Jan 03, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.71 | 500 |
| Jan 02, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.75 | - |
| Dec 29, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 5.75 | - |
| Dec 28, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 5.75 | 500 |
| Dec 27, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| Dec 26, 2023 | 6.12 | 6.25 | 6.12 | 6.25 | 5.84 | 2,377 |
| Dec 22, 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 5.66 | 525 |
| Dec 21, 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.48 | 515 |
| Dec 20, 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 5.70 | 2,628 |
| Dec 19, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - |
| Dec 18, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - |
| Dec 15, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - |
| Dec 14, 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | 100 |
| Dec 13, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 4.91 | - |
| Dec 12, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 4.91 | - |
| Dec 11, 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 4.91 | 800 |
| Dec 08, 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.24 | - |
| Dec 07, 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.24 | - |
| Dec 06, 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.