Schaeffler AG (SHA.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
As of 11:15AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 5,700 |
| Apr 26, 2024 | 0.45 Dividend | |||||
| Apr 25, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.85 | 150 |
| Apr 24, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.85 | - |
| Apr 23, 2024 | 6.23 | 6.26 | 6.23 | 6.26 | 5.82 | 1,000 |
| Apr 22, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.74 | - |
| Apr 19, 2024 | 6.11 | 6.18 | 6.11 | 6.18 | 5.74 | 250 |
| Apr 18, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.72 | - |
| Apr 17, 2024 | 6.17 | 6.20 | 6.17 | 6.20 | 5.75 | 50 |
| Apr 16, 2024 | 6.24 | 6.25 | 6.24 | 6.25 | 5.80 | 500 |
| Apr 15, 2024 | 6.30 | 6.38 | 6.30 | 6.38 | 5.92 | 40 |
| Apr 12, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 5.97 | 14,820 |
| Apr 11, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.06 | 1,882 |
| Apr 10, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.07 | 600 |
| Apr 09, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 5.92 | - |
| Apr 08, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 5.89 | 180 |
| Apr 05, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 5.79 | - |
| Apr 04, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.85 | 50 |
| Apr 03, 2024 | 6.16 | 6.24 | 6.16 | 6.18 | 5.74 | 1,200 |
| Apr 02, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.83 | - |
| Mar 28, 2024 | 6.27 | 6.30 | 6.27 | 6.30 | 5.85 | 800 |
| Mar 27, 2024 | 6.25 | 6.28 | 6.25 | 6.28 | 5.84 | 1,000 |
| Mar 26, 2024 | 6.24 | 6.27 | 6.24 | 6.27 | 5.82 | 100 |
| Mar 25, 2024 | 6.16 | 6.22 | 6.16 | 6.21 | 5.77 | 2,280 |
| Mar 22, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.66 | - |
| Mar 21, 2024 | 6.25 | 6.25 | 6.23 | 6.23 | 5.79 | 1,000 |
| Mar 20, 2024 | 6.34 | 6.34 | 6.30 | 6.30 | 5.85 | 6,921 |
| Mar 19, 2024 | 6.28 | 6.35 | 6.28 | 6.35 | 5.90 | 1,000 |
| Mar 18, 2024 | 6.36 | 6.36 | 6.32 | 6.32 | 5.87 | 1,320 |
| Mar 15, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 5.82 | - |
| Mar 14, 2024 | 6.32 | 6.43 | 6.32 | 6.43 | 5.97 | 15,820 |
| Mar 13, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 5.87 | - |
| Mar 12, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.83 | - |
| Mar 11, 2024 | 6.28 | 6.32 | 6.28 | 6.30 | 5.85 | 830 |
| Mar 08, 2024 | 6.36 | 6.36 | 6.35 | 6.35 | 5.90 | 300 |
| Mar 07, 2024 | 6.48 | 6.48 | 6.37 | 6.37 | 5.91 | 700 |
| Mar 06, 2024 | 6.35 | 6.42 | 6.35 | 6.42 | 5.96 | 500 |
| Mar 05, 2024 | 6.36 | 6.36 | 6.28 | 6.28 | 5.83 | 20,479 |
| Mar 04, 2024 | 6.51 | 6.51 | 6.49 | 6.49 | 6.03 | 1,500 |
| Mar 01, 2024 | 6.68 | 6.71 | 6.68 | 6.71 | 6.23 | 2,000 |
| Feb 29, 2024 | 6.66 | 6.72 | 6.66 | 6.72 | 6.24 | 2,991 |
| Feb 28, 2024 | 6.61 | 6.70 | 6.61 | 6.70 | 6.22 | 7,000 |
| Feb 27, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 5.87 | - |
| Feb 26, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.83 | - |
| Feb 23, 2024 | 6.22 | 6.34 | 6.22 | 6.30 | 5.85 | 1,250 |
| Feb 22, 2024 | 6.28 | 6.33 | 6.28 | 6.33 | 5.88 | 100 |
| Feb 21, 2024 | 6.20 | 6.27 | 6.20 | 6.26 | 5.82 | 2,362 |
| Feb 20, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.85 | - |
| Feb 19, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.04 | - |
| Feb 16, 2024 | 6.41 | 6.50 | 6.41 | 6.50 | 6.04 | 910 |
| Feb 15, 2024 | 6.43 | 6.45 | 6.43 | 6.45 | 5.99 | 1,000 |
| Feb 14, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 5.94 | 100 |
| Feb 13, 2024 | 6.32 | 6.47 | 6.32 | 6.42 | 5.96 | 1,200 |
| Feb 12, 2024 | 6.24 | 6.34 | 6.24 | 6.34 | 5.88 | 2,280 |
| Feb 09, 2024 | 6.21 | 6.24 | 6.21 | 6.24 | 5.80 | 100 |
| Feb 08, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.72 | - |
| Feb 07, 2024 | 6.17 | 6.17 | 6.16 | 6.16 | 5.72 | 500 |
| Feb 06, 2024 | 5.99 | 6.16 | 5.99 | 6.16 | 5.72 | 4,089 |
| Feb 05, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.56 | 10 |
| Feb 02, 2024 | 5.90 | 6.00 | 5.90 | 5.99 | 5.56 | 2,560 |
| Feb 01, 2024 | 5.82 | 5.89 | 5.82 | 5.89 | 5.46 | 500 |
| Jan 31, 2024 | 5.82 | 5.88 | 5.82 | 5.88 | 5.46 | 16 |
| Jan 30, 2024 | 5.83 | 5.84 | 5.81 | 5.84 | 5.43 | 2,161 |
| Jan 29, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.38 | - |
| Jan 26, 2024 | 5.68 | 5.85 | 5.68 | 5.85 | 5.43 | 1,521 |
| Jan 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.38 | 1,200 |
| Jan 24, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.31 | - |
| Jan 23, 2024 | 5.72 | 5.74 | 5.71 | 5.74 | 5.33 | 3,600 |
| Jan 22, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.13 | 600 |
| Jan 19, 2024 | 5.57 | 5.70 | 5.50 | 5.50 | 5.11 | 6,552 |
| Jan 18, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.15 | - |
| Jan 17, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.18 | - |
| Jan 16, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.22 | - |
| Jan 15, 2024 | 5.64 | 5.68 | 5.64 | 5.66 | 5.26 | 2,022 |
| Jan 12, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.32 | - |
| Jan 11, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.37 | - |
| Jan 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.39 | - |
| Jan 09, 2024 | 5.64 | 5.70 | 5.64 | 5.70 | 5.29 | 200 |
| Jan 08, 2024 | 5.40 | 5.64 | 5.40 | 5.64 | 5.23 | 11,147 |
| Jan 05, 2024 | 5.45 | 5.45 | 5.39 | 5.41 | 5.02 | 825 |
| Jan 04, 2024 | 5.45 | 5.51 | 5.45 | 5.49 | 5.09 | 1,600 |
| Jan 03, 2024 | 5.66 | 5.74 | 5.64 | 5.64 | 5.24 | 2,200 |
| Jan 02, 2024 | 5.58 | 5.66 | 5.58 | 5.66 | 5.25 | 50 |
| Dec 29, 2023 | 5.53 | 5.57 | 5.53 | 5.57 | 5.18 | 350 |
| Dec 28, 2023 | 5.46 | 5.58 | 5.46 | 5.58 | 5.18 | 571 |
| Dec 27, 2023 | 5.55 | 5.55 | 5.55 | 5.55 | 5.15 | 1,000 |
| Dec 22, 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.04 | - |
| Dec 21, 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.19 | - |
| Dec 20, 2023 | 5.23 | 5.44 | 5.23 | 5.44 | 5.05 | 2,580 |
| Dec 19, 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 4.88 | - |
| Dec 18, 2023 | 5.16 | 5.28 | 5.16 | 5.28 | 4.90 | 600 |
| Dec 15, 2023 | 5.20 | 5.30 | 5.19 | 5.19 | 4.82 | 2,100 |
| Dec 14, 2023 | 5.09 | 5.26 | 5.09 | 5.26 | 4.88 | 8 |
| Dec 13, 2023 | 5.06 | 5.14 | 5.06 | 5.13 | 4.76 | 1,700 |
| Dec 12, 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 4.72 | - |
| Dec 11, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 4.84 | - |
| Dec 08, 2023 | 5.13 | 5.22 | 5.13 | 5.22 | 4.85 | 1,300 |
| Dec 07, 2023 | 5.13 | 5.14 | 5.13 | 5.14 | 4.77 | 1,550 |
| Dec 06, 2023 | 5.11 | 5.18 | 5.10 | 5.18 | 4.81 | 700 |
| Dec 05, 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 4.72 | - |
| *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.