Schaeffler AG (0RBK.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.86 | 5.95 | 5.80 | 5.82 | 5.82 | 129,279 |
| 26 Apr 2024 | 0.45 Dividend | |||||
| 25 Apr 2024 | 6.33 | 6.40 | 6.24 | 6.29 | 5.84 | 497,317 |
| 24 Apr 2024 | 6.32 | 6.39 | 6.30 | 6.32 | 5.87 | 69,197 |
| 23 Apr 2024 | 6.24 | 6.30 | 6.14 | 6.20 | 5.76 | 92,525 |
| 22 Apr 2024 | 6.30 | 6.33 | 6.16 | 6.22 | 5.78 | 105,356 |
| 19 Apr 2024 | 6.21 | 6.24 | 6.11 | 6.13 | 5.69 | 78,062 |
| 18 Apr 2024 | 6.19 | 6.24 | 6.09 | 6.21 | 5.76 | 97,582 |
| 17 Apr 2024 | 6.21 | 6.26 | 6.14 | 6.19 | 5.75 | 65,060 |
| 16 Apr 2024 | 6.26 | 6.29 | 6.20 | 6.20 | 5.76 | 46,399 |
| 15 Apr 2024 | 6.38 | 6.41 | 6.32 | 6.37 | 5.91 | 23,374 |
| 12 Apr 2024 | 6.45 | 6.47 | 6.26 | 6.28 | 5.83 | 80,646 |
| 11 Apr 2024 | 6.55 | 6.57 | 6.39 | 6.41 | 5.95 | 76,205 |
| 10 Apr 2024 | 6.51 | 6.58 | 6.45 | 6.52 | 6.05 | 164,330 |
| 09 Apr 2024 | 6.47 | 6.51 | 6.39 | 6.49 | 6.02 | 176,758 |
| 08 Apr 2024 | 6.30 | 6.43 | 6.30 | 6.38 | 5.93 | 277,870 |
| 05 Apr 2024 | 6.27 | 6.39 | 6.25 | 6.35 | 5.90 | 79,184 |
| 04 Apr 2024 | 6.26 | 6.39 | 6.26 | 6.31 | 5.86 | 52,691 |
| 03 Apr 2024 | 6.22 | 6.26 | 6.17 | 6.22 | 5.77 | 148,162 |
| 02 Apr 2024 | 6.28 | 6.34 | 6.18 | 6.21 | 5.76 | 164,332 |
| 28 Mar 2024 | 6.30 | 6.34 | 6.25 | 6.26 | 5.81 | 206,366 |
| 27 Mar 2024 | 6.32 | 6.33 | 6.24 | 6.28 | 5.83 | 92,762 |
| 26 Mar 2024 | 6.30 | 6.33 | 6.16 | 6.29 | 5.84 | 137,076 |
| 25 Mar 2024 | 6.22 | 6.28 | 6.18 | 6.23 | 5.78 | 43,424 |
| 22 Mar 2024 | 6.13 | 6.24 | 6.07 | 6.17 | 5.73 | 60,595 |
| 21 Mar 2024 | 6.26 | 6.41 | 6.01 | 6.05 | 5.62 | 770,754 |
| 20 Mar 2024 | 6.39 | 6.42 | 6.20 | 6.29 | 5.84 | 98,836 |
| 19 Mar 2024 | 6.32 | 6.39 | 6.30 | 6.34 | 5.88 | 750,012 |
| 18 Mar 2024 | 6.47 | 6.50 | 6.26 | 6.40 | 5.94 | 146,679 |
| 15 Mar 2024 | 6.34 | 6.47 | 6.27 | 6.42 | 5.96 | 39,226 |
| 14 Mar 2024 | 6.34 | 6.43 | 6.30 | 6.35 | 5.90 | 399,601 |
| 13 Mar 2024 | 6.38 | 6.41 | 6.32 | 6.35 | 5.89 | 55,077 |
| 12 Mar 2024 | 6.28 | 6.41 | 6.26 | 6.35 | 5.90 | 21,902 |
| 11 Mar 2024 | 6.27 | 6.36 | 6.24 | 6.30 | 5.84 | 408,605 |
| 08 Mar 2024 | 6.37 | 6.39 | 6.29 | 6.35 | 5.90 | 705,999 |
| 07 Mar 2024 | 6.52 | 6.56 | 6.35 | 6.39 | 5.93 | 44,489 |
| 06 Mar 2024 | 6.38 | 6.53 | 6.32 | 6.42 | 5.97 | 857,215 |
| 05 Mar 2024 | 6.56 | 6.57 | 6.25 | 6.39 | 5.93 | 148,255 |
| 04 Mar 2024 | 6.54 | 6.57 | 6.45 | 6.54 | 6.07 | 365,662 |
| 01 Mar 2024 | 6.74 | 6.77 | 6.28 | 6.58 | 6.11 | 198,266 |
| 29 Feb 2024 | 6.65 | 6.83 | 6.49 | 6.72 | 6.24 | 98,077 |
| 28 Feb 2024 | 6.68 | 6.74 | 6.63 | 6.68 | 6.20 | 109,386 |
| 27 Feb 2024 | 6.35 | 6.69 | 6.30 | 6.63 | 6.15 | 274,428 |
| 26 Feb 2024 | 6.30 | 6.54 | 6.24 | 6.39 | 5.94 | 158,092 |
| 23 Feb 2024 | 6.24 | 6.34 | 6.21 | 6.28 | 5.83 | 174,342 |
| 22 Feb 2024 | 6.37 | 6.41 | 6.22 | 6.24 | 5.79 | 85,038 |
| 21 Feb 2024 | 6.24 | 6.30 | 6.17 | 6.24 | 5.79 | 242,257 |
| 20 Feb 2024 | 6.29 | 6.39 | 6.16 | 6.22 | 5.78 | 408,979 |
| 19 Feb 2024 | 6.53 | 6.58 | 6.29 | 6.32 | 5.87 | 221,114 |
| 16 Feb 2024 | 6.43 | 6.54 | 6.45 | 6.53 | 6.06 | 175,154 |
| 15 Feb 2024 | 6.44 | 6.48 | 6.34 | 6.41 | 5.95 | 22,966 |
| 14 Feb 2024 | 6.41 | 6.57 | 6.38 | 6.44 | 5.98 | 198,210 |
| 13 Feb 2024 | 6.37 | 6.48 | 6.36 | 6.42 | 5.96 | 37,876 |
| 12 Feb 2024 | 6.26 | 6.41 | 6.11 | 6.29 | 5.84 | 31,212 |
| 09 Feb 2024 | 6.24 | 6.30 | 6.18 | 6.20 | 5.76 | 99,694 |
| 08 Feb 2024 | 6.20 | 6.28 | 6.13 | 6.19 | 5.75 | 68,967 |
| 07 Feb 2024 | 6.22 | 6.25 | 6.12 | 6.18 | 5.74 | 20,055 |
| 06 Feb 2024 | 6.04 | 6.23 | 5.97 | 6.18 | 5.74 | 134,563 |
| 05 Feb 2024 | 6.00 | 6.10 | 5.97 | 6.01 | 5.58 | 122,278 |
| 02 Feb 2024 | 5.91 | 6.01 | 5.84 | 5.97 | 5.55 | 13,514 |
| 01 Feb 2024 | 5.86 | 5.92 | 5.83 | 5.87 | 5.45 | 12,003 |
| 31 Jan 2024 | 5.80 | 5.89 | 5.72 | 5.88 | 5.46 | 194,508 |
| 30 Jan 2024 | 5.86 | 6.01 | 5.80 | 5.85 | 5.43 | 15,382 |
| 29 Jan 2024 | 5.82 | 5.88 | 5.69 | 5.84 | 5.42 | 100,576 |
| 26 Jan 2024 | 5.79 | 5.86 | 5.74 | 5.83 | 5.42 | 102,101 |
| 25 Jan 2024 | 5.77 | 5.78 | 5.70 | 5.72 | 5.32 | 99,013 |
| 24 Jan 2024 | 5.78 | 5.93 | 5.70 | 5.76 | 5.35 | 339,762 |
| 23 Jan 2024 | 5.62 | 5.80 | 5.61 | 5.74 | 5.33 | 531,878 |
| 22 Jan 2024 | 5.49 | 5.61 | 5.45 | 5.56 | 5.16 | 141,614 |
| 19 Jan 2024 | 5.68 | 5.68 | 5.45 | 5.57 | 5.17 | 312,234 |
| 18 Jan 2024 | 5.61 | 5.66 | 5.42 | 5.50 | 5.11 | 183,906 |
| 17 Jan 2024 | 5.60 | 5.69 | 5.54 | 5.66 | 5.25 | 1,111,442 |
| 16 Jan 2024 | 5.66 | 5.72 | 5.51 | 5.61 | 5.21 | 24,724 |
| 15 Jan 2024 | 5.66 | 5.70 | 5.61 | 5.67 | 5.26 | 39,754 |
| 12 Jan 2024 | 5.72 | 5.82 | 5.63 | 5.69 | 5.28 | 50,464 |
| 11 Jan 2024 | 5.80 | 5.84 | 5.71 | 5.77 | 5.35 | 203,874 |
| 10 Jan 2024 | 5.83 | 5.89 | 5.75 | 5.78 | 5.37 | 136,356 |
| 09 Jan 2024 | 5.64 | 5.86 | 5.59 | 5.79 | 5.37 | 235,847 |
| 08 Jan 2024 | 5.44 | 5.66 | 5.43 | 5.43 | 5.04 | 75,821 |
| 05 Jan 2024 | 5.45 | 5.47 | 5.37 | 5.47 | 5.07 | 517,245 |
| 04 Jan 2024 | 5.45 | 5.52 | 5.39 | 5.48 | 5.09 | 199,336 |
| 03 Jan 2024 | 5.70 | 5.74 | 5.44 | 5.55 | 5.15 | 119,014 |
| 02 Jan 2024 | 5.64 | 5.88 | 5.56 | 5.70 | 5.29 | 249,014 |
| 29 Dec 2023 | 5.56 | 5.63 | 5.49 | 5.60 | 5.19 | 116,514 |
| 28 Dec 2023 | 5.52 | 5.62 | 5.51 | 5.55 | 5.15 | 210,955 |
| 27 Dec 2023 | 5.47 | 5.52 | 5.41 | 5.48 | 5.09 | 40,966 |
| 22 Dec 2023 | 5.46 | 5.55 | 5.36 | 5.45 | 5.06 | 58,460 |
| 21 Dec 2023 | 5.56 | 5.61 | 5.46 | 5.47 | 5.08 | 153,221 |
| 20 Dec 2023 | 5.27 | 5.57 | 5.30 | 5.57 | 5.18 | 344,255 |
| 19 Dec 2023 | 5.28 | 5.28 | 5.18 | 5.22 | 4.85 | 57,362 |
| 18 Dec 2023 | 5.20 | 5.30 | 5.17 | 5.28 | 4.90 | 25,003 |
| 15 Dec 2023 | 5.28 | 5.32 | 5.18 | 5.20 | 4.83 | 69,062 |
| 14 Dec 2023 | 5.11 | 5.29 | 5.05 | 5.18 | 4.81 | 157,850 |
| 13 Dec 2023 | 5.10 | 5.15 | 5.03 | 5.04 | 4.68 | 10,200 |
| 12 Dec 2023 | 5.11 | 5.16 | 5.09 | 5.09 | 4.72 | 66,609 |
| 11 Dec 2023 | 5.22 | 5.26 | 5.13 | 5.14 | 4.78 | 46,812 |
| 08 Dec 2023 | 5.15 | 5.22 | 5.14 | 5.20 | 4.83 | 58,634 |
| 07 Dec 2023 | 5.13 | 5.18 | 5.11 | 5.14 | 4.77 | 15,031 |
| 06 Dec 2023 | 5.13 | 5.19 | 5.06 | 5.16 | 4.79 | 187,649 |
| 05 Dec 2023 | 5.09 | 5.16 | 5.03 | 5.11 | 4.75 | 275,890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.