Schaeffler AG (SHA.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 5.99 | 6.18 | 5.91 | 5.91 | 5.91 | 379,841 |
| May 28, 2024 | 5.99 | 6.03 | 5.93 | 5.93 | 5.93 | 284,765 |
| May 27, 2024 | 5.88 | 5.99 | 5.88 | 5.99 | 5.99 | 139,700 |
| May 24, 2024 | 5.89 | 5.91 | 5.85 | 5.88 | 5.88 | 183,268 |
| May 23, 2024 | 6.00 | 6.02 | 5.92 | 5.92 | 5.92 | 301,240 |
| May 22, 2024 | 6.06 | 6.08 | 5.99 | 6.01 | 6.01 | 419,199 |
| May 21, 2024 | 6.20 | 6.20 | 6.07 | 6.09 | 6.09 | 289,724 |
| May 20, 2024 | 6.30 | 6.34 | 6.22 | 6.24 | 6.24 | 215,824 |
| May 17, 2024 | 6.26 | 6.32 | 6.18 | 6.30 | 6.30 | 335,976 |
| May 16, 2024 | 6.11 | 6.32 | 6.11 | 6.28 | 6.28 | 430,129 |
| May 15, 2024 | 6.20 | 6.20 | 6.04 | 6.15 | 6.15 | 590,654 |
| May 14, 2024 | 6.32 | 6.32 | 6.13 | 6.16 | 6.16 | 530,905 |
| May 13, 2024 | 6.41 | 6.41 | 6.32 | 6.34 | 6.34 | 357,528 |
| May 10, 2024 | 6.39 | 6.43 | 6.35 | 6.42 | 6.42 | 869,801 |
| May 09, 2024 | 6.23 | 6.39 | 6.22 | 6.38 | 6.38 | 425,622 |
| May 08, 2024 | 6.35 | 6.35 | 6.18 | 6.26 | 6.26 | 885,566 |
| May 07, 2024 | 5.74 | 6.42 | 5.74 | 6.41 | 6.41 | 3,920,726 |
| May 06, 2024 | 5.55 | 5.75 | 5.54 | 5.64 | 5.64 | 466,571 |
| May 03, 2024 | 5.53 | 5.63 | 5.45 | 5.52 | 5.52 | 352,222 |
| May 02, 2024 | 5.51 | 5.55 | 5.47 | 5.49 | 5.49 | 380,924 |
| Apr 30, 2024 | 5.68 | 5.70 | 5.48 | 5.48 | 5.48 | 792,967 |
| Apr 29, 2024 | 5.85 | 5.89 | 5.68 | 5.68 | 5.68 | 642,913 |
| Apr 26, 2024 | 5.86 | 5.91 | 5.80 | 5.86 | 5.86 | 736,925 |
| Apr 26, 2024 | 0.45 Dividend | |||||
| Apr 25, 2024 | 6.34 | 6.36 | 6.24 | 6.26 | 5.81 | 455,280 |
| Apr 24, 2024 | 6.32 | 6.39 | 6.29 | 6.30 | 5.85 | 463,903 |
| Apr 23, 2024 | 6.25 | 6.30 | 6.13 | 6.29 | 5.84 | 635,476 |
| Apr 22, 2024 | 6.30 | 6.35 | 6.16 | 6.22 | 5.77 | 823,230 |
| Apr 19, 2024 | 6.19 | 6.25 | 6.09 | 6.17 | 5.73 | 705,412 |
| Apr 18, 2024 | 6.18 | 6.24 | 6.14 | 6.21 | 5.76 | 505,782 |
| Apr 17, 2024 | 6.21 | 6.26 | 6.14 | 6.18 | 5.74 | 441,131 |
| Apr 16, 2024 | 6.26 | 6.29 | 6.20 | 6.20 | 5.76 | 371,785 |
| Apr 15, 2024 | 6.36 | 6.41 | 6.31 | 6.32 | 5.86 | 250,460 |
| Apr 12, 2024 | 6.45 | 6.45 | 6.26 | 6.28 | 5.83 | 495,292 |
| Apr 11, 2024 | 6.53 | 6.56 | 6.39 | 6.39 | 5.93 | 244,264 |
| Apr 10, 2024 | 6.53 | 6.57 | 6.46 | 6.47 | 6.01 | 734,286 |
| Apr 09, 2024 | 6.50 | 6.52 | 6.39 | 6.49 | 6.02 | 557,628 |
| Apr 08, 2024 | 6.32 | 6.43 | 6.32 | 6.43 | 5.96 | 495,486 |
| Apr 05, 2024 | 6.26 | 6.39 | 6.25 | 6.29 | 5.84 | 370,404 |
| Apr 04, 2024 | 6.26 | 6.41 | 6.26 | 6.32 | 5.87 | 472,924 |
| Apr 03, 2024 | 6.20 | 6.26 | 6.16 | 6.26 | 5.81 | 477,722 |
| Apr 02, 2024 | 6.29 | 6.30 | 6.18 | 6.20 | 5.75 | 696,408 |
| Mar 28, 2024 | 6.30 | 6.32 | 6.24 | 6.25 | 5.80 | 392,463 |
| Mar 27, 2024 | 6.30 | 6.30 | 6.22 | 6.30 | 5.85 | 377,274 |
| Mar 26, 2024 | 6.30 | 6.31 | 6.25 | 6.29 | 5.84 | 355,548 |
| Mar 25, 2024 | 6.20 | 6.28 | 6.20 | 6.26 | 5.81 | 437,936 |
| Mar 22, 2024 | 6.14 | 6.24 | 6.13 | 6.18 | 5.74 | 506,904 |
| Mar 21, 2024 | 6.26 | 6.26 | 6.01 | 6.16 | 5.72 | 1,019,222 |
| Mar 20, 2024 | 6.39 | 6.41 | 6.22 | 6.22 | 5.77 | 543,612 |
| Mar 19, 2024 | 6.32 | 6.40 | 6.32 | 6.38 | 5.92 | 239,360 |
| Mar 18, 2024 | 6.49 | 6.49 | 6.27 | 6.32 | 5.87 | 473,948 |
| Mar 15, 2024 | 6.34 | 6.47 | 6.32 | 6.32 | 5.87 | 2,839,324 |
| Mar 14, 2024 | 6.38 | 6.43 | 6.30 | 6.31 | 5.86 | 505,412 |
| Mar 13, 2024 | 6.36 | 6.41 | 6.33 | 6.35 | 5.89 | 353,085 |
| Mar 12, 2024 | 6.26 | 6.41 | 6.26 | 6.35 | 5.89 | 300,116 |
| Mar 11, 2024 | 6.26 | 6.34 | 6.24 | 6.24 | 5.80 | 233,515 |
| Mar 08, 2024 | 6.38 | 6.41 | 6.28 | 6.32 | 5.87 | 348,977 |
| Mar 07, 2024 | 6.52 | 6.55 | 6.34 | 6.40 | 5.94 | 353,259 |
| Mar 06, 2024 | 6.36 | 6.55 | 6.35 | 6.50 | 6.03 | 616,307 |
| Mar 05, 2024 | 6.56 | 6.57 | 6.22 | 6.39 | 5.93 | 716,338 |
| Mar 04, 2024 | 6.55 | 6.57 | 6.44 | 6.57 | 6.09 | 374,758 |
| Mar 01, 2024 | 6.74 | 6.78 | 6.48 | 6.53 | 6.06 | 758,286 |
| Feb 29, 2024 | 6.66 | 6.74 | 6.62 | 6.72 | 6.24 | 558,085 |
| Feb 28, 2024 | 6.67 | 6.72 | 6.63 | 6.70 | 6.22 | 433,663 |
| Feb 27, 2024 | 6.34 | 6.69 | 6.34 | 6.68 | 6.20 | 782,387 |
| Feb 26, 2024 | 6.30 | 6.53 | 6.25 | 6.34 | 5.88 | 673,513 |
| Feb 23, 2024 | 6.21 | 6.33 | 6.21 | 6.30 | 5.84 | 277,536 |
| Feb 22, 2024 | 6.37 | 6.40 | 6.22 | 6.24 | 5.80 | 326,984 |
| Feb 21, 2024 | 6.22 | 6.30 | 6.17 | 6.28 | 5.83 | 497,512 |
| Feb 20, 2024 | 6.28 | 6.31 | 6.19 | 6.23 | 5.78 | 755,220 |
| Feb 19, 2024 | 6.53 | 6.55 | 6.28 | 6.34 | 5.89 | 588,264 |
| Feb 16, 2024 | 6.45 | 6.54 | 6.45 | 6.54 | 6.07 | 510,738 |
| Feb 15, 2024 | 6.43 | 6.45 | 6.39 | 6.43 | 5.96 | 227,281 |
| Feb 14, 2024 | 6.42 | 6.47 | 6.38 | 6.38 | 5.92 | 304,516 |
| Feb 13, 2024 | 6.37 | 6.49 | 6.36 | 6.43 | 5.97 | 499,511 |
| Feb 12, 2024 | 6.28 | 6.38 | 6.25 | 6.37 | 5.91 | 338,679 |
| Feb 09, 2024 | 6.24 | 6.28 | 6.20 | 6.26 | 5.81 | 264,040 |
| Feb 08, 2024 | 6.21 | 6.28 | 6.14 | 6.24 | 5.80 | 576,098 |
| Feb 07, 2024 | 6.20 | 6.25 | 6.13 | 6.18 | 5.74 | 438,752 |
| Feb 06, 2024 | 6.03 | 6.23 | 6.03 | 6.20 | 5.76 | 1,239,571 |
| Feb 05, 2024 | 6.00 | 6.09 | 5.98 | 6.01 | 5.57 | 718,053 |
| Feb 02, 2024 | 5.91 | 6.01 | 5.89 | 5.97 | 5.54 | 623,531 |
| Feb 01, 2024 | 5.86 | 5.91 | 5.86 | 5.88 | 5.45 | 406,661 |
| Jan 31, 2024 | 5.79 | 5.90 | 5.79 | 5.88 | 5.46 | 433,157 |
| Jan 30, 2024 | 5.87 | 5.91 | 5.80 | 5.86 | 5.43 | 349,003 |
| Jan 29, 2024 | 5.83 | 5.86 | 5.76 | 5.85 | 5.43 | 325,117 |
| Jan 26, 2024 | 5.79 | 5.85 | 5.72 | 5.83 | 5.41 | 441,353 |
| Jan 25, 2024 | 5.76 | 5.80 | 5.71 | 5.72 | 5.31 | 305,131 |
| Jan 24, 2024 | 5.78 | 5.84 | 5.72 | 5.78 | 5.36 | 382,436 |
| Jan 23, 2024 | 5.62 | 5.82 | 5.62 | 5.72 | 5.31 | 717,047 |
| Jan 22, 2024 | 5.51 | 5.61 | 5.50 | 5.58 | 5.18 | 311,010 |
| Jan 19, 2024 | 5.66 | 5.66 | 5.45 | 5.47 | 5.08 | 420,252 |
| Jan 18, 2024 | 5.61 | 5.64 | 5.43 | 5.59 | 5.18 | 617,539 |
| Jan 17, 2024 | 5.60 | 5.71 | 5.55 | 5.57 | 5.17 | 1,171,867 |
| Jan 16, 2024 | 5.64 | 5.67 | 5.61 | 5.65 | 5.24 | 218,167 |
| Jan 15, 2024 | 5.66 | 5.69 | 5.64 | 5.68 | 5.27 | 214,118 |
| Jan 12, 2024 | 5.74 | 5.75 | 5.63 | 5.64 | 5.23 | 301,428 |
| Jan 11, 2024 | 5.82 | 5.84 | 5.71 | 5.73 | 5.32 | 405,995 |
| Jan 10, 2024 | 5.84 | 5.84 | 5.74 | 5.79 | 5.37 | 342,252 |
| Jan 09, 2024 | 5.66 | 5.87 | 5.63 | 5.84 | 5.42 | 756,874 |
| *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.