Schaeffler AG (SCFLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 26 Apr 2024 | 0.45 Dividend | |||||
| 25 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 24 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 23 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 22 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 19 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 18 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 17 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 16 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 15 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 12 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 11 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 10 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 09 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 08 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 05 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | - |
| 04 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.40 | 1,600 |
| 03 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| 02 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| 01 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| 28 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| 27 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| 26 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.26 | - |
| 25 Mar 2024 | 6.51 | 6.70 | 6.51 | 6.70 | 6.26 | 2,650 |
| 22 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
| 21 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
| 20 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
| 19 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | - |
| 18 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.07 | 100 |
| 15 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.80 | - |
| 14 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 6.80 | 921 |
| 13 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| 12 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| 11 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | 260 |
| 08 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | 100 |
| 07 Mar 2024 | 7.39 | 7.39 | 7.01 | 7.01 | 6.55 | 600 |
| 06 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.65 | - |
| 05 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.65 | - |
| 04 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 6.65 | 500 |
| 01 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
| 29 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
| 28 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
| 27 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | - |
| 26 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.44 | 150 |
| 23 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| 22 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| 21 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| 20 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | 1,100 |
| 16 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| 15 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | - |
| 14 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.45 | 150 |
| 13 Feb 2024 | 6.87 | 6.87 | 6.86 | 6.86 | 6.41 | 1,600 |
| 12 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| 09 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| 08 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | - |
| 07 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.08 | 1,000 |
| 06 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.52 | 1,252 |
| 05 Feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.38 | 137 |
| 02 Feb 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.12 | 300 |
| 01 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 5.93 | - |
| 31 Jan 2024 | 6.50 | 6.50 | 6.35 | 6.35 | 5.93 | 300 |
| 30 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.05 | - |
| 29 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.05 | - |
| 26 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.05 | 200 |
| 25 Jan 2024 | 6.62 | 6.62 | 6.61 | 6.61 | 6.18 | 295 |
| 24 Jan 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.13 | - |
| 23 Jan 2024 | 6.50 | 6.56 | 6.20 | 6.56 | 6.13 | 2,546 |
| 22 Jan 2024 | 6.42 | 6.42 | 6.10 | 6.20 | 5.79 | 7,266 |
| 19 Jan 2024 | 6.00 | 6.14 | 6.00 | 6.14 | 5.73 | 850 |
| 18 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 17 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 16 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 12 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 11 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 10 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 09 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | 100 |
| 08 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.71 | - |
| 05 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.71 | - |
| 04 Jan 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.71 | 336 |
| 03 Jan 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.71 | 500 |
| 02 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.75 | - |
| 29 Dec 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 5.75 | - |
| 28 Dec 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 5.75 | 500 |
| 27 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.84 | - |
| 26 Dec 2023 | 6.12 | 6.25 | 6.12 | 6.25 | 5.84 | 2,377 |
| 22 Dec 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 5.66 | 525 |
| 21 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.48 | 515 |
| 20 Dec 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 5.70 | 2,628 |
| 19 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - |
| 18 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - |
| 15 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - |
| 14 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | 100 |
| 13 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 4.91 | - |
| 12 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 4.91 | - |
| 11 Dec 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 4.91 | 800 |
| 08 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.24 | - |
| 07 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.24 | - |
| 06 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.24 | - |
| 05 Dec 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.24 | - |
| *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.