SCFLF - Schaeffler AG
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 01 Jun 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 31 May 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 30 May 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3,000 |
| 26 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 25 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 24 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 23 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 22 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 19 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 18 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 17 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 16 May 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 186 |
| 15 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 12 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 11 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 10 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 09 May 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 400 |
| 08 May 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 05 May 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 04 May 2023 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 600 |
| 03 May 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 02 May 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 01 May 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 28 Apr 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 27 Apr 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 26 Apr 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 25 Apr 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 600 |
| 24 Apr 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 21 Apr 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 21 Apr 2023 | 0.45 Dividend | |||||
| 20 Apr 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.55 | 600 |
| 19 Apr 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 6.97 | - |
| 18 Apr 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 6.97 | - |
| 17 Apr 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 6.97 | - |
| 14 Apr 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 6.97 | - |
| 13 Apr 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 6.97 | - |
| 12 Apr 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 6.97 | 2,000 |
| 11 Apr 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
| 10 Apr 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
| 06 Apr 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
| 05 Apr 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
| 04 Apr 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
| 03 Apr 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
| 31 Mar 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | - |
| 30 Mar 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 6.79 | 130 |
| 29 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
| 28 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
| 27 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
| 24 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
| 23 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
| 22 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
| 21 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
| 20 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
| 17 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
| 16 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
| 15 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | - |
| 14 Mar 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 6.94 | 130 |
| 13 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
| 10 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
| 09 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
| 08 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
| 07 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
| 06 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
| 03 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | - |
| 02 Mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.08 | 100 |
| 01 Mar 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 6.94 | 200 |
| 28 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 27 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 24 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 23 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 22 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 21 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 17 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 16 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 15 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 14 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 13 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 10 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 09 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 08 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | - |
| 07 Feb 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.84 | 3,000 |
| 06 Feb 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.70 | - |
| 03 Feb 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.70 | - |
| 02 Feb 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.70 | - |
| 01 Feb 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.70 | - |
| 31 Jan 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.70 | 100 |
| 30 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
| 27 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
| 26 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
| 25 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
| 24 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
| 23 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | 145 |
| 20 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
| 19 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
| 18 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | 100 |
| 17 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
| 13 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
| 12 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
| 11 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.