Schaeffler AG (SHA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:41AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 89 |
| May 09, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| May 08, 2024 | 6.35 | 6.35 | 6.22 | 6.24 | 6.24 | 1,128 |
| May 07, 2024 | 5.70 | 6.39 | 5.70 | 6.30 | 6.30 | 52,291 |
| May 06, 2024 | 5.55 | 5.71 | 5.55 | 5.66 | 5.66 | 970 |
| May 03, 2024 | 5.55 | 5.60 | 5.53 | 5.55 | 5.55 | 4,630 |
| May 02, 2024 | 5.51 | 5.55 | 5.50 | 5.53 | 5.53 | 13,575 |
| Apr 30, 2024 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | 1,582 |
| Apr 29, 2024 | 5.86 | 5.86 | 5.66 | 5.74 | 5.74 | 4,160 |
| Apr 26, 2024 | 5.86 | 5.92 | 5.80 | 5.80 | 5.80 | 24,870 |
| Apr 26, 2024 | 0.45 Dividend | |||||
| Apr 25, 2024 | 6.28 | 6.32 | 6.27 | 6.27 | 5.82 | 1,375 |
| Apr 24, 2024 | 6.30 | 6.38 | 6.30 | 6.31 | 5.86 | 3,000 |
| Apr 23, 2024 | 6.28 | 6.31 | 6.28 | 6.31 | 5.86 | 2,165 |
| Apr 22, 2024 | 6.18 | 6.26 | 6.18 | 6.26 | 5.81 | 14,050 |
| Apr 19, 2024 | 6.09 | 6.22 | 6.09 | 6.22 | 5.77 | 1,595 |
| Apr 18, 2024 | 6.18 | 6.22 | 6.18 | 6.22 | 5.77 | 4,000 |
| Apr 17, 2024 | 6.18 | 6.24 | 6.18 | 6.20 | 5.76 | 5,200 |
| Apr 16, 2024 | 6.24 | 6.28 | 6.19 | 6.23 | 5.78 | 5,000 |
| Apr 15, 2024 | 6.39 | 6.41 | 6.30 | 6.32 | 5.86 | 3,320 |
| Apr 12, 2024 | 6.44 | 6.44 | 6.30 | 6.30 | 5.85 | 3,300 |
| Apr 11, 2024 | 6.46 | 6.48 | 6.46 | 6.47 | 6.01 | 800 |
| Apr 10, 2024 | 6.47 | 6.53 | 6.45 | 6.45 | 5.99 | 1,600 |
| Apr 09, 2024 | 6.38 | 6.49 | 6.38 | 6.49 | 6.02 | 500 |
| Apr 08, 2024 | 6.27 | 6.40 | 6.27 | 6.40 | 5.94 | 12,205 |
| Apr 05, 2024 | 6.24 | 6.32 | 6.24 | 6.32 | 5.86 | 428 |
| Apr 04, 2024 | 6.24 | 6.39 | 6.24 | 6.26 | 5.81 | 3,155 |
| Apr 03, 2024 | 6.16 | 6.20 | 6.16 | 6.20 | 5.76 | 1,071 |
| Apr 02, 2024 | 6.28 | 6.28 | 6.20 | 6.20 | 5.76 | 3,020 |
| Mar 28, 2024 | 6.27 | 6.32 | 6.26 | 6.27 | 5.82 | 15,492 |
| Mar 27, 2024 | 6.25 | 6.28 | 6.25 | 6.28 | 5.83 | 1,630 |
| Mar 26, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 5.86 | 50 |
| Mar 25, 2024 | 6.24 | 6.28 | 6.22 | 6.28 | 5.83 | 6,660 |
| Mar 22, 2024 | 6.09 | 6.19 | 6.09 | 6.19 | 5.75 | 1,600 |
| Mar 21, 2024 | 6.26 | 6.26 | 6.03 | 6.10 | 5.66 | 1,800 |
| Mar 20, 2024 | 6.35 | 6.41 | 6.20 | 6.26 | 5.81 | 2,850 |
| Mar 19, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 5.89 | - |
| Mar 18, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 5.90 | - |
| Mar 15, 2024 | 6.34 | 6.45 | 6.34 | 6.40 | 5.94 | 2,885 |
| Mar 14, 2024 | 6.32 | 6.41 | 6.23 | 6.23 | 5.78 | 1,133 |
| Mar 13, 2024 | 6.32 | 6.36 | 6.32 | 6.34 | 5.88 | 211 |
| Mar 12, 2024 | 6.28 | 6.36 | 6.28 | 6.35 | 5.89 | 6,100 |
| Mar 11, 2024 | 6.34 | 6.34 | 6.26 | 6.26 | 5.81 | 504 |
| Mar 08, 2024 | 6.36 | 6.36 | 6.30 | 6.36 | 5.91 | 900 |
| Mar 07, 2024 | 6.55 | 6.55 | 6.37 | 6.37 | 5.91 | 10,237 |
| Mar 06, 2024 | 6.43 | 6.51 | 6.43 | 6.49 | 6.02 | 11,450 |
| Mar 05, 2024 | 6.48 | 6.48 | 6.31 | 6.36 | 5.91 | 8,180 |
| Mar 04, 2024 | 6.51 | 6.59 | 6.39 | 6.59 | 6.11 | 3,919 |
| Mar 01, 2024 | 6.68 | 6.74 | 6.53 | 6.53 | 6.06 | 600 |
| Feb 29, 2024 | 6.66 | 6.73 | 6.64 | 6.73 | 6.25 | 793 |
| Feb 28, 2024 | 6.61 | 6.72 | 6.61 | 6.72 | 6.24 | 3,659 |
| Feb 27, 2024 | 6.39 | 6.70 | 6.39 | 6.66 | 6.18 | 5,540 |
| Feb 26, 2024 | 6.32 | 6.39 | 6.32 | 6.39 | 5.94 | 2,100 |
| Feb 23, 2024 | 6.28 | 6.30 | 6.28 | 6.30 | 5.85 | 659 |
| Feb 22, 2024 | 6.34 | 6.34 | 6.26 | 6.26 | 5.82 | 260 |
| Feb 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.76 | 700 |
| Feb 20, 2024 | 6.37 | 6.37 | 6.20 | 6.24 | 5.79 | 1,289 |
| Feb 19, 2024 | 6.57 | 6.57 | 6.30 | 6.30 | 5.85 | 5,880 |
| Feb 16, 2024 | 6.47 | 6.52 | 6.45 | 6.52 | 6.05 | 1,409 |
| Feb 15, 2024 | 6.41 | 6.45 | 6.41 | 6.45 | 5.99 | 330 |
| Feb 14, 2024 | 6.41 | 6.45 | 6.41 | 6.45 | 5.99 | 3,031 |
| Feb 13, 2024 | 6.38 | 6.47 | 6.38 | 6.41 | 5.95 | 2,243 |
| Feb 12, 2024 | 6.30 | 6.40 | 6.28 | 6.34 | 5.89 | 6,880 |
| Feb 09, 2024 | 6.28 | 6.28 | 6.22 | 6.23 | 5.78 | 3,175 |
| Feb 08, 2024 | 6.18 | 6.26 | 6.18 | 6.26 | 5.82 | 3,806 |
| Feb 07, 2024 | 6.24 | 6.24 | 6.14 | 6.14 | 5.70 | 5,775 |
| Feb 06, 2024 | 6.05 | 6.19 | 6.05 | 6.19 | 5.75 | 1,360 |
| Feb 05, 2024 | 5.99 | 6.05 | 5.99 | 6.03 | 5.60 | 4,871 |
| Feb 02, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.55 | 383 |
| Feb 01, 2024 | 5.88 | 5.91 | 5.88 | 5.88 | 5.45 | 6,250 |
| Jan 31, 2024 | 5.85 | 5.89 | 5.85 | 5.86 | 5.44 | 3,666 |
| Jan 30, 2024 | 5.83 | 5.90 | 5.83 | 5.84 | 5.42 | 5,510 |
| Jan 29, 2024 | 5.85 | 5.86 | 5.76 | 5.86 | 5.44 | 4,113 |
| Jan 26, 2024 | 5.78 | 5.84 | 5.76 | 5.84 | 5.42 | 895 |
| Jan 25, 2024 | 5.75 | 5.75 | 5.74 | 5.74 | 5.33 | 2,220 |
| Jan 24, 2024 | 5.81 | 5.81 | 5.76 | 5.76 | 5.35 | 2,900 |
| Jan 23, 2024 | 5.62 | 5.75 | 5.62 | 5.75 | 5.34 | 300 |
| Jan 22, 2024 | 5.56 | 5.57 | 5.55 | 5.57 | 5.17 | 1,550 |
| Jan 19, 2024 | 5.68 | 5.68 | 5.49 | 5.49 | 5.09 | 3,150 |
| Jan 18, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.05 | 500 |
| Jan 17, 2024 | 5.55 | 5.60 | 5.55 | 5.60 | 5.20 | 700 |
| Jan 16, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.24 | - |
| Jan 15, 2024 | 5.68 | 5.68 | 5.66 | 5.66 | 5.26 | 5,505 |
| Jan 12, 2024 | 5.71 | 5.71 | 5.66 | 5.66 | 5.25 | 560 |
| Jan 11, 2024 | 5.80 | 5.82 | 5.80 | 5.82 | 5.40 | 1,145 |
| Jan 10, 2024 | 5.78 | 5.80 | 5.76 | 5.80 | 5.39 | 6,874 |
| Jan 09, 2024 | 5.67 | 5.83 | 5.67 | 5.82 | 5.41 | 10,730 |
| Jan 08, 2024 | 5.45 | 5.66 | 5.45 | 5.66 | 5.26 | 1,118 |
| Jan 05, 2024 | 5.48 | 5.49 | 5.44 | 5.47 | 5.07 | 4,062 |
| Jan 04, 2024 | 5.47 | 5.53 | 5.47 | 5.53 | 5.14 | 1,869 |
| Jan 03, 2024 | 5.70 | 5.71 | 5.45 | 5.48 | 5.09 | 8,700 |
| Jan 02, 2024 | 5.61 | 5.70 | 5.59 | 5.70 | 5.29 | 5,270 |
| Dec 29, 2023 | 5.59 | 5.61 | 5.57 | 5.61 | 5.21 | 1,338 |
| Dec 28, 2023 | 5.57 | 5.57 | 5.57 | 5.57 | 5.17 | 1,000 |
| Dec 27, 2023 | 5.52 | 5.52 | 5.47 | 5.47 | 5.08 | 2,062 |
| Dec 22, 2023 | 5.47 | 5.49 | 5.47 | 5.49 | 5.10 | 350 |
| Dec 21, 2023 | 5.59 | 5.59 | 5.50 | 5.52 | 5.12 | 2,105 |
| Dec 20, 2023 | 5.34 | 5.58 | 5.34 | 5.57 | 5.17 | 24,377 |
| Dec 19, 2023 | 5.26 | 5.28 | 5.20 | 5.28 | 4.90 | 1,561 |
| Dec 18, 2023 | 5.18 | 5.30 | 5.18 | 5.30 | 4.92 | 3,078 |
| *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.