Schaeffler AG (SCFLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 08:50AM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | - | - | - | - | - | - |
| 29 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 28 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 25 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 23 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 22 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 21 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 18 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 17 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 16 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 15 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 14 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 11 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 10 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 09 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 08 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 07 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 04 Nov 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3,000 |
| 03 Nov 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 02 Nov 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 01 Nov 2022 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 4,003 |
| 31 Oct 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 28 Oct 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 27 Oct 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 26 Oct 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 25 Oct 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 24 Oct 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 21 Oct 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 20 Oct 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 100 |
| 19 Oct 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 18 Oct 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 17 Oct 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 14 Oct 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 100 |
| 13 Oct 2022 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 12 Oct 2022 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 600 |
| 11 Oct 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 10 Oct 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 07 Oct 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 06 Oct 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 05 Oct 2022 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 100 |
| 04 Oct 2022 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 03 Oct 2022 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 30 Sept 2022 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 29 Sept 2022 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 100 |
| 28 Sept 2022 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 785 |
| 27 Sept 2022 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 26 Sept 2022 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 23 Sept 2022 | 4.65 | 4.65 | 4.37 | 4.37 | 4.37 | 206 |
| 22 Sept 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 21 Sept 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 20 Sept 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 125 |
| 19 Sept 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 16 Sept 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 15 Sept 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3,000 |
| 14 Sept 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,100 |
| 13 Sept 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| 12 Sept 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 09 Sept 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 08 Sept 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 07 Sept 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 06 Sept 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4,500 |
| 02 Sept 2022 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 01 Sept 2022 | 5.15 | 5.15 | 5.08 | 5.08 | 5.08 | 2,082 |
| 31 Aug 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 30 Aug 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 29 Aug 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 26 Aug 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 833 |
| 25 Aug 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 24 Aug 2022 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 3,400 |
| 23 Aug 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 22 Aug 2022 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 6,700 |
| 19 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 18 Aug 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 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 | - |
| *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.
