Canada markets closed

Schaeffler AG (SHA.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
6.28+0.07 (+1.05%)
At close: 08:16AM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20246.286.286.286.286.28500
May 17, 20246.216.216.216.216.21-
May 16, 20246.116.116.116.116.11-
May 15, 20246.116.116.116.116.11-
May 14, 20246.296.296.296.296.29-
May 13, 20246.456.456.456.456.45500
May 10, 20246.346.346.346.346.34-
May 09, 20246.206.206.206.206.20-
May 08, 20246.306.306.306.306.30-
May 07, 20245.665.665.665.665.66-
May 06, 20245.505.645.505.645.64100
May 03, 20245.495.495.495.495.49-
May 02, 20245.505.525.505.525.5270
Apr 30, 20245.665.665.665.665.66-
Apr 29, 20245.855.855.855.855.85-
Apr 26, 20245.805.885.805.885.882,500
Apr 26, 20240.45 Dividend
Apr 25, 20246.286.286.286.285.83-
Apr 24, 20246.306.306.306.305.85-
Apr 23, 20246.236.286.236.285.831,000
Apr 22, 20246.256.256.216.215.772,795
Apr 19, 20246.116.146.116.145.70150
Apr 18, 20246.166.166.166.165.72-
Apr 17, 20246.176.176.176.175.73-
Apr 16, 20246.246.246.246.245.79-
Apr 15, 20246.306.386.306.385.92775
Apr 12, 20246.436.436.436.435.97-
Apr 11, 20246.466.466.466.466.00-
Apr 10, 20246.476.476.476.476.00-
Apr 09, 20246.386.436.386.435.96150
Apr 08, 20246.276.276.276.275.82-
Apr 05, 20246.236.386.236.385.9250
Apr 04, 20246.246.246.246.245.79-
Apr 03, 20246.166.166.166.165.72-
Apr 02, 20246.286.286.286.285.83-
Mar 28, 20246.276.306.276.305.85800
Mar 27, 20246.256.256.256.255.80-
Mar 26, 20246.246.246.246.245.79-
Mar 25, 20246.166.166.166.165.72-
Mar 22, 20246.096.096.096.095.65-
Mar 21, 20246.256.256.256.255.80-
Mar 20, 20246.346.346.266.265.82200
Mar 19, 20246.286.396.286.395.93100
Mar 18, 20246.366.366.366.365.90-
Mar 15, 20246.276.376.276.375.911,400
Mar 14, 20246.326.326.326.325.86-
Mar 13, 20246.326.326.326.325.87-
Mar 12, 20246.286.376.286.375.91500
Mar 11, 20246.286.346.286.345.89307
Mar 08, 20246.366.366.366.365.91-
Mar 07, 20246.486.486.486.486.02-
Mar 06, 20246.356.376.356.375.9150
Mar 05, 20246.366.366.346.345.89500
Mar 04, 20246.516.516.516.516.04-
Mar 01, 20246.706.706.706.706.22300
Feb 29, 20246.666.666.666.666.18-
Feb 28, 20246.616.616.616.616.14-
Feb 27, 20246.326.326.326.325.87-
Feb 26, 20246.286.286.286.285.83-
Feb 23, 20246.226.226.226.225.77-
Feb 22, 20246.286.346.286.345.8980
Feb 21, 20246.206.206.206.205.76-
Feb 20, 20246.306.306.306.305.85-
Feb 19, 20246.506.506.306.305.85500
Feb 16, 20246.416.536.416.536.06400
Feb 15, 20246.416.416.416.415.95-
Feb 14, 20246.406.406.406.405.94-
Feb 13, 20246.326.326.326.325.87-
Feb 12, 20246.286.286.286.285.8310,000
Feb 09, 20246.216.216.216.215.77-
Feb 08, 20246.166.166.166.165.72-
Feb 07, 20246.176.176.176.175.73-
Feb 06, 20246.056.056.056.055.62350
Feb 05, 20245.995.995.995.995.56-
Feb 02, 20245.886.005.886.005.5790
Feb 01, 20245.825.915.825.915.48100
Jan 31, 20245.885.885.865.875.451,525
Jan 30, 20245.835.835.835.835.41-
Jan 29, 20245.795.795.775.775.36223
Jan 26, 20245.685.685.685.685.28-
Jan 25, 20245.745.745.745.745.32-
Jan 24, 20245.725.765.725.765.35175
Jan 23, 20245.725.725.725.725.31-
Jan 22, 20245.475.475.475.475.08-
Jan 19, 20245.575.575.575.575.17-
Jan 18, 20245.555.555.555.555.15-
Jan 17, 20245.585.585.585.585.18-
Jan 16, 20245.635.635.635.635.22-
Jan 15, 20245.725.725.725.725.32-
Jan 12, 20245.725.725.725.725.32-
Jan 11, 20245.785.785.785.785.37-
Jan 10, 20245.805.805.805.805.39-
Jan 09, 20245.645.645.645.645.23-
Jan 08, 20245.405.405.405.405.01-
Jan 05, 20245.435.435.435.435.05-
Jan 04, 20245.445.495.445.495.101,000
Jan 03, 20245.665.665.475.475.0899
Jan 02, 20245.585.665.585.665.25250
Dec 29, 20235.535.535.535.535.13-
Dec 28, 20235.465.465.465.465.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...