UK Markets close in 4 hrs 20 mins

Schaeffler AG (SCFLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.350.00 (0.00%)
At close: 08:50AM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022------
29 Nov 20225.355.355.355.355.35-
28 Nov 20225.355.355.355.355.35-
25 Nov 20225.355.355.355.355.35-
23 Nov 20225.355.355.355.355.35-
22 Nov 20225.355.355.355.355.35-
21 Nov 20225.355.355.355.355.35-
18 Nov 20225.355.355.355.355.35-
17 Nov 20225.355.355.355.355.35-
16 Nov 20225.355.355.355.355.35-
15 Nov 20225.355.355.355.355.35-
14 Nov 20225.355.355.355.355.35-
11 Nov 20225.355.355.355.355.35-
10 Nov 20225.355.355.355.355.35-
09 Nov 20225.355.355.355.355.35-
08 Nov 20225.355.355.355.355.35-
07 Nov 20225.355.355.355.355.35-
04 Nov 20225.355.355.355.355.353,000
03 Nov 20225.245.245.245.245.24-
02 Nov 20225.245.245.245.245.24-
01 Nov 20225.245.245.245.245.244,003
31 Oct 20224.904.904.904.904.90-
28 Oct 20224.904.904.904.904.90-
27 Oct 20224.904.904.904.904.90-
26 Oct 20224.904.904.904.904.90-
25 Oct 20224.904.904.904.904.90-
24 Oct 20224.904.904.904.904.90-
21 Oct 20224.904.904.904.904.90-
20 Oct 20224.904.904.904.904.90100
19 Oct 20224.904.904.904.904.90-
18 Oct 20224.904.904.904.904.90-
17 Oct 20224.904.904.904.904.90-
14 Oct 20224.904.904.904.904.90100
13 Oct 20224.624.624.624.624.62-
12 Oct 20224.624.624.624.624.62600
11 Oct 20224.604.604.604.604.60-
10 Oct 20224.604.604.604.604.60-
07 Oct 20224.604.604.604.604.60-
06 Oct 20224.604.604.604.604.60-
05 Oct 20224.604.604.604.604.60100
04 Oct 20224.374.374.374.374.37-
03 Oct 20224.374.374.374.374.37-
30 Sept 20224.374.374.374.374.37-
29 Sept 20224.374.374.374.374.37100
28 Sept 20224.634.634.634.634.63785
27 Sept 20224.374.374.374.374.37-
26 Sept 20224.374.374.374.374.37-
23 Sept 20224.654.654.374.374.37206
22 Sept 20225.085.085.085.085.08-
21 Sept 20225.085.085.085.085.08-
20 Sept 20225.085.085.085.085.08125
19 Sept 20225.085.085.085.085.08-
16 Sept 20225.085.085.085.085.08-
15 Sept 20225.085.085.085.085.083,000
14 Sept 20225.105.105.105.105.101,100
13 Sept 20225.205.205.205.205.20100
12 Sept 20225.105.105.105.105.10-
09 Sept 20225.105.105.105.105.10-
08 Sept 20225.105.105.105.105.10-
07 Sept 20225.105.105.105.105.10-
06 Sept 20225.105.105.105.105.104,500
02 Sept 20225.085.085.085.085.08-
01 Sept 20225.155.155.085.085.082,082
31 Aug 20225.205.205.205.205.20-
30 Aug 20225.205.205.205.205.20-
29 Aug 20225.205.205.205.205.20-
26 Aug 20225.205.205.205.205.20833
25 Aug 20225.355.355.355.355.35-
24 Aug 20225.305.355.305.355.353,400
23 Aug 20225.345.345.345.345.34-
22 Aug 20225.355.355.345.345.346,700
19 Aug 20226.006.006.006.006.00-
18 Aug 20226.006.006.006.006.00-
17 Aug 20226.006.006.006.006.003,833
16 Aug 20226.006.006.006.006.00-
15 Aug 20226.006.006.006.006.00-
12 Aug 20226.006.006.006.006.00-
11 Aug 20226.006.006.006.006.00-
10 Aug 20226.006.006.006.006.00-
09 Aug 20226.006.006.006.006.00-
08 Aug 20226.006.006.006.006.00-
05 Aug 20226.006.006.006.006.00-
04 Aug 20226.006.006.006.006.00678
03 Aug 20225.995.995.995.995.99-
02 Aug 20225.995.995.995.995.99-
01 Aug 20225.995.995.995.995.99-
29 Jul 20225.995.995.995.995.99450
28 Jul 20225.955.995.955.995.991,200
27 Jul 20225.785.785.785.785.78-
26 Jul 20225.785.785.785.785.78-
25 Jul 20225.785.785.785.785.78-
22 Jul 20225.785.785.785.785.78-
21 Jul 20225.785.785.785.785.78-
20 Jul 20225.785.785.785.785.78-
19 Jul 20225.785.785.785.785.78-
18 Jul 20225.785.785.785.785.78100
15 Jul 20226.496.496.496.496.49-
14 Jul 20226.496.496.496.496.49-
13 Jul 20226.496.496.496.496.49-
12 Jul 20226.496.496.496.496.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...