UK markets closed

Schaeffler AG (SCFLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.000.00 (0.00%)
At close: 09:54AM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
11 Jul 20226.496.496.496.496.49-
08 Jul 20226.496.496.496.496.49-
07 Jul 20226.496.496.496.496.49-
06 Jul 20226.496.496.496.496.49-
05 Jul 20226.496.496.496.496.49-
01 Jul 20226.496.496.496.496.49-
30 Jun 20226.496.496.496.496.49-
29 Jun 20226.496.496.496.496.49-
28 Jun 20226.496.496.496.496.49-
27 Jun 20226.496.496.496.496.49-
24 Jun 20226.496.496.496.496.49-
23 Jun 20226.496.496.496.496.49-
22 Jun 20226.496.496.496.496.49-
21 Jun 20226.496.496.496.496.49-
17 Jun 20226.496.496.496.496.494,000
16 Jun 20225.955.955.955.955.95-
15 Jun 20225.955.955.955.955.95-
14 Jun 20225.955.955.955.955.958,240
13 Jun 20225.955.955.955.955.95-
10 Jun 20225.955.955.955.955.95-
09 Jun 20225.955.955.955.955.95-
08 Jun 20225.955.955.955.955.95-
07 Jun 20225.955.955.955.955.95-
06 Jun 20225.955.955.955.955.95-
03 Jun 20225.955.955.955.955.95-
02 Jun 20225.955.955.955.955.95-
01 Jun 20225.955.955.955.955.95-
31 May 20225.955.955.955.955.95-
27 May 20225.955.955.955.955.95-
26 May 20225.955.955.955.955.95-
25 May 20225.955.955.955.955.95-
24 May 20225.955.955.955.955.95-
23 May 20225.955.955.955.955.95-
20 May 20225.955.955.955.955.95-
19 May 20225.955.955.955.955.952,000
18 May 20225.855.875.785.785.786,000
17 May 20225.755.755.755.755.75-
16 May 20225.755.755.755.755.75-
13 May 20225.755.755.755.755.75650
12 May 20225.605.605.605.605.60500
11 May 20225.275.275.275.275.27-
10 May 20225.275.275.275.275.27-
09 May 20225.275.275.275.275.27-
06 May 20225.275.275.275.275.275,000
05 May 20225.355.355.355.355.352,000
04 May 20225.405.405.405.405.40-
03 May 20225.445.445.405.405.407,146
02 May 20225.445.445.445.445.445,000
29 Apr 20225.495.495.495.495.49-
28 Apr 20225.495.495.495.495.49-
27 Apr 20225.355.495.355.495.491,650
26 Apr 20225.475.555.155.155.155,800
25 Apr 20225.475.705.475.705.701,000
22 Apr 20225.805.805.805.805.801,035
22 Apr 20220.5 Dividend
21 Apr 20226.866.866.866.866.36600
20 Apr 20226.106.106.106.105.66-
19 Apr 20226.106.106.106.105.66-
18 Apr 20226.106.106.106.105.66-
14 Apr 20226.106.106.106.105.66-
13 Apr 20226.026.106.026.105.667,272
12 Apr 20226.016.016.016.015.57-
11 Apr 20226.016.016.016.015.57-
08 Apr 20226.016.016.016.015.576,200
07 Apr 20226.056.055.956.045.601,650
06 Apr 20226.056.056.006.055.613,600
05 Apr 20226.256.256.256.255.79-
04 Apr 20226.256.256.256.255.79-
01 Apr 20226.256.256.256.255.79-
31 Mar 20226.256.256.256.255.79-
30 Mar 20226.256.256.256.255.79-
29 Mar 20226.256.256.256.255.79-
28 Mar 20226.256.256.256.255.79-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...