Canada markets closed

Schaeffler AG (SCFLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.85+0.43 (+6.70%)
At close: 11:50AM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20246.856.856.856.856.85-
May 17, 20246.856.856.856.856.85-
May 16, 20246.856.856.856.856.85-
May 15, 20246.856.856.856.856.85-
May 14, 20246.856.856.856.856.85-
May 13, 20246.856.856.856.856.85-
May 10, 20246.856.856.856.856.85-
May 09, 20246.856.856.856.856.851,550
May 08, 20246.426.426.426.426.42-
May 07, 20246.426.426.426.426.421,000
May 06, 20246.006.006.006.006.00200
May 03, 20246.006.006.006.006.00209
May 02, 20245.935.935.935.935.93-
May 01, 20245.935.935.935.935.93-
Apr 30, 20246.006.005.935.935.931,101
Apr 29, 20246.856.856.856.856.85-
Apr 26, 20246.856.856.856.856.85-
Apr 26, 20240.45 Dividend
Apr 25, 20246.856.856.856.856.40-
Apr 24, 20246.856.856.856.856.40-
Apr 23, 20246.856.856.856.856.40-
Apr 22, 20246.856.856.856.856.40-
Apr 19, 20246.856.856.856.856.40-
Apr 18, 20246.856.856.856.856.40-
Apr 17, 20246.856.856.856.856.40-
Apr 16, 20246.856.856.856.856.40-
Apr 15, 20246.856.856.856.856.40-
Apr 12, 20246.856.856.856.856.40-
Apr 11, 20246.856.856.856.856.40-
Apr 10, 20246.856.856.856.856.40-
Apr 09, 20246.856.856.856.856.40-
Apr 08, 20246.856.856.856.856.40-
Apr 05, 20246.856.856.856.856.40-
Apr 04, 20246.856.856.856.856.401,600
Apr 03, 20246.706.706.706.706.26-
Apr 02, 20246.706.706.706.706.26-
Apr 01, 20246.706.706.706.706.26-
Mar 28, 20246.706.706.706.706.26-
Mar 27, 20246.706.706.706.706.26-
Mar 26, 20246.706.706.706.706.26-
Mar 25, 20246.516.706.516.706.262,650
Mar 22, 20246.506.506.506.506.07-
Mar 21, 20246.506.506.506.506.07-
Mar 20, 20246.506.506.506.506.07-
Mar 19, 20246.506.506.506.506.07-
Mar 18, 20246.506.506.506.506.07100
Mar 15, 20247.287.287.287.286.80-
Mar 14, 20247.287.287.287.286.80921
Mar 13, 20246.516.516.516.516.08-
Mar 12, 20246.516.516.516.516.08-
Mar 11, 20246.516.516.516.516.08260
Mar 08, 20246.516.516.516.516.08100
Mar 07, 20247.397.397.017.016.55600
Mar 06, 20247.117.117.117.116.65-
Mar 05, 20247.117.117.117.116.65-
Mar 04, 20247.117.117.117.116.65500
Mar 01, 20246.896.896.896.896.44-
Feb 29, 20246.896.896.896.896.44-
Feb 28, 20246.896.896.896.896.44-
Feb 27, 20246.896.896.896.896.44-
Feb 26, 20246.896.896.896.896.44150
Feb 23, 20246.906.906.906.906.45-
Feb 22, 20246.906.906.906.906.45-
Feb 21, 20246.906.906.906.906.45-
Feb 20, 20246.906.906.906.906.451,100
Feb 16, 20246.906.906.906.906.45-
Feb 15, 20246.906.906.906.906.45-
Feb 14, 20246.906.906.906.906.45150
Feb 13, 20246.876.876.866.866.411,600
Feb 12, 20246.516.516.516.516.08-
Feb 09, 20246.516.516.516.516.08-
Feb 08, 20246.516.516.516.516.08-
Feb 07, 20246.516.516.516.516.081,000
Feb 06, 20246.986.986.986.986.521,252
Feb 05, 20246.836.836.836.836.38137
Feb 02, 20246.706.706.556.556.12300
Feb 01, 20246.356.356.356.355.93-
Jan 31, 20246.506.506.356.355.93300
Jan 30, 20246.476.476.476.476.05-
Jan 29, 20246.476.476.476.476.05-
Jan 26, 20246.476.476.476.476.05200
Jan 25, 20246.626.626.616.616.18295
Jan 24, 20246.566.566.566.566.13-
Jan 23, 20246.506.566.206.566.132,546
Jan 22, 20246.426.426.106.205.797,266
Jan 19, 20246.006.146.006.145.73850
Jan 18, 20246.256.256.256.255.84-
Jan 17, 20246.256.256.256.255.84-
Jan 16, 20246.256.256.256.255.84-
Jan 12, 20246.256.256.256.255.84-
Jan 11, 20246.256.256.256.255.84-
Jan 10, 20246.256.256.256.255.84-
Jan 09, 20246.256.256.256.255.84100
Jan 08, 20246.126.126.126.125.71-
Jan 05, 20246.126.126.126.125.71-
Jan 04, 20246.126.126.126.125.71336
Jan 03, 20246.116.116.116.115.71500
Jan 02, 20246.156.156.156.155.75-
Dec 29, 20236.156.156.156.155.75-
Dec 28, 20236.156.156.156.155.75500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...