UK markets closed
NIKKEI 225
28,942.14 -280.63 (-0.96%) HANG SENG
19,763.91 -158.54 (-0.80%) CRUDE OIL
90.38 +2.27 (+2.58%) GOLD FUTURES
1,772.20 -4.50 (-0.25%) DOW
33,999.04 +18.72 (+0.06%) BTC-GBP
19,588.27 -59.68 (-0.30%)
Schaeffler AG (SCFLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:54AM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,833 |
| 16 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 15 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 12 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 11 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 10 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 09 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 08 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 05 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 04 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 678 |
| 03 Aug 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 02 Aug 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 01 Aug 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 29 Jul 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 450 |
| 28 Jul 2022 | 5.95 | 5.99 | 5.95 | 5.99 | 5.99 | 1,200 |
| 27 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 26 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 25 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 22 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 21 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 20 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 19 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 18 Jul 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
| 15 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 14 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 13 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 12 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 11 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 08 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 07 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 06 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 05 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 01 Jul 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 30 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 29 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 28 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 27 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 24 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 23 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 22 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 21 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 17 Jun 2022 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 4,000 |
| 16 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 15 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 14 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 8,240 |
| 13 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 10 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 09 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 08 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 07 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 06 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 03 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 02 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 01 Jun 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 31 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 27 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 26 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 25 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 24 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 23 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 20 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 19 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2,000 |
| 18 May 2022 | 5.85 | 5.87 | 5.78 | 5.78 | 5.78 | 6,000 |
| 17 May 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 16 May 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 13 May 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 650 |
| 12 May 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 500 |
| 11 May 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 10 May 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 09 May 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 06 May 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 5,000 |
| 05 May 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2,000 |
| 04 May 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 03 May 2022 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 7,146 |
| 02 May 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 5,000 |
| 29 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 28 Apr 2022 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 27 Apr 2022 | 5.35 | 5.49 | 5.35 | 5.49 | 5.49 | 1,650 |
| 26 Apr 2022 | 5.47 | 5.55 | 5.15 | 5.15 | 5.15 | 5,800 |
| 25 Apr 2022 | 5.47 | 5.70 | 5.47 | 5.70 | 5.70 | 1,000 |
| 22 Apr 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,035 |
| 22 Apr 2022 | 0.5 Dividend | |||||
| 21 Apr 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.36 | 600 |
| 20 Apr 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 5.66 | - |
| 19 Apr 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 5.66 | - |
| 18 Apr 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 5.66 | - |
| 14 Apr 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 5.66 | - |
| 13 Apr 2022 | 6.02 | 6.10 | 6.02 | 6.10 | 5.66 | 7,272 |
| 12 Apr 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 5.57 | - |
| 11 Apr 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 5.57 | - |
| 08 Apr 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 5.57 | 6,200 |
| 07 Apr 2022 | 6.05 | 6.05 | 5.95 | 6.04 | 5.60 | 1,650 |
| 06 Apr 2022 | 6.05 | 6.05 | 6.00 | 6.05 | 5.61 | 3,600 |
| 05 Apr 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
| 04 Apr 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
| 01 Apr 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
| 31 Mar 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
| 30 Mar 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
| 29 Mar 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
| 28 Mar 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 5.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
