Schaeffler AG (SHA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.86 | 5.91 | 5.80 | 5.86 | 5.86 | 736,925 |
| 26 Apr 2024 | 0.45 Dividend | |||||
| 25 Apr 2024 | 6.34 | 6.36 | 6.24 | 6.26 | 5.81 | 455,280 |
| 24 Apr 2024 | 6.32 | 6.39 | 6.29 | 6.30 | 5.85 | 463,903 |
| 23 Apr 2024 | 6.25 | 6.30 | 6.13 | 6.29 | 5.84 | 635,476 |
| 22 Apr 2024 | 6.30 | 6.35 | 6.16 | 6.22 | 5.77 | 823,230 |
| 19 Apr 2024 | 6.19 | 6.25 | 6.09 | 6.17 | 5.73 | 705,412 |
| 18 Apr 2024 | 6.18 | 6.24 | 6.14 | 6.21 | 5.76 | 505,782 |
| 17 Apr 2024 | 6.21 | 6.26 | 6.14 | 6.18 | 5.74 | 441,131 |
| 16 Apr 2024 | 6.26 | 6.29 | 6.20 | 6.20 | 5.76 | 371,785 |
| 15 Apr 2024 | 6.36 | 6.41 | 6.31 | 6.32 | 5.86 | 250,460 |
| 12 Apr 2024 | 6.45 | 6.45 | 6.26 | 6.28 | 5.83 | 495,292 |
| 11 Apr 2024 | 6.53 | 6.56 | 6.39 | 6.39 | 5.93 | 244,264 |
| 10 Apr 2024 | 6.53 | 6.57 | 6.46 | 6.47 | 6.01 | 734,286 |
| 09 Apr 2024 | 6.50 | 6.52 | 6.39 | 6.49 | 6.02 | 557,628 |
| 08 Apr 2024 | 6.32 | 6.43 | 6.32 | 6.43 | 5.96 | 495,486 |
| 05 Apr 2024 | 6.26 | 6.39 | 6.25 | 6.29 | 5.84 | 370,404 |
| 04 Apr 2024 | 6.26 | 6.41 | 6.26 | 6.32 | 5.87 | 472,924 |
| 03 Apr 2024 | 6.20 | 6.26 | 6.16 | 6.26 | 5.81 | 477,722 |
| 02 Apr 2024 | 6.29 | 6.30 | 6.18 | 6.20 | 5.75 | 696,408 |
| 28 Mar 2024 | 6.30 | 6.32 | 6.24 | 6.25 | 5.80 | 392,463 |
| 27 Mar 2024 | 6.30 | 6.30 | 6.22 | 6.30 | 5.85 | 377,274 |
| 26 Mar 2024 | 6.30 | 6.31 | 6.25 | 6.29 | 5.84 | 355,548 |
| 25 Mar 2024 | 6.20 | 6.28 | 6.20 | 6.26 | 5.81 | 437,936 |
| 22 Mar 2024 | 6.14 | 6.24 | 6.13 | 6.18 | 5.74 | 506,904 |
| 21 Mar 2024 | 6.26 | 6.26 | 6.01 | 6.16 | 5.72 | 1,019,222 |
| 20 Mar 2024 | 6.39 | 6.41 | 6.22 | 6.22 | 5.77 | 543,612 |
| 19 Mar 2024 | 6.32 | 6.40 | 6.32 | 6.38 | 5.92 | 239,360 |
| 18 Mar 2024 | 6.49 | 6.49 | 6.27 | 6.32 | 5.87 | 473,948 |
| 15 Mar 2024 | 6.34 | 6.47 | 6.32 | 6.32 | 5.87 | 2,839,324 |
| 14 Mar 2024 | 6.38 | 6.43 | 6.30 | 6.31 | 5.86 | 505,412 |
| 13 Mar 2024 | 6.36 | 6.41 | 6.33 | 6.35 | 5.89 | 353,085 |
| 12 Mar 2024 | 6.26 | 6.41 | 6.26 | 6.35 | 5.89 | 300,116 |
| 11 Mar 2024 | 6.26 | 6.34 | 6.24 | 6.24 | 5.80 | 233,515 |
| 08 Mar 2024 | 6.38 | 6.41 | 6.28 | 6.32 | 5.87 | 348,977 |
| 07 Mar 2024 | 6.52 | 6.55 | 6.34 | 6.40 | 5.94 | 353,259 |
| 06 Mar 2024 | 6.36 | 6.55 | 6.35 | 6.50 | 6.03 | 616,307 |
| 05 Mar 2024 | 6.56 | 6.57 | 6.22 | 6.39 | 5.93 | 716,338 |
| 04 Mar 2024 | 6.55 | 6.57 | 6.44 | 6.57 | 6.09 | 374,758 |
| 01 Mar 2024 | 6.74 | 6.78 | 6.48 | 6.53 | 6.06 | 758,286 |
| 29 Feb 2024 | 6.66 | 6.74 | 6.62 | 6.72 | 6.24 | 558,085 |
| 28 Feb 2024 | 6.67 | 6.72 | 6.63 | 6.70 | 6.22 | 433,663 |
| 27 Feb 2024 | 6.34 | 6.69 | 6.34 | 6.68 | 6.20 | 782,387 |
| 26 Feb 2024 | 6.30 | 6.53 | 6.25 | 6.34 | 5.88 | 673,513 |
| 23 Feb 2024 | 6.21 | 6.33 | 6.21 | 6.30 | 5.84 | 277,536 |
| 22 Feb 2024 | 6.37 | 6.40 | 6.22 | 6.24 | 5.80 | 326,984 |
| 21 Feb 2024 | 6.22 | 6.30 | 6.17 | 6.28 | 5.83 | 497,512 |
| 20 Feb 2024 | 6.28 | 6.31 | 6.19 | 6.23 | 5.78 | 755,220 |
| 19 Feb 2024 | 6.53 | 6.55 | 6.28 | 6.34 | 5.89 | 588,264 |
| 16 Feb 2024 | 6.45 | 6.54 | 6.45 | 6.54 | 6.07 | 510,738 |
| 15 Feb 2024 | 6.43 | 6.45 | 6.39 | 6.43 | 5.96 | 227,281 |
| 14 Feb 2024 | 6.42 | 6.47 | 6.38 | 6.38 | 5.92 | 304,516 |
| 13 Feb 2024 | 6.37 | 6.49 | 6.36 | 6.43 | 5.97 | 499,511 |
| 12 Feb 2024 | 6.28 | 6.38 | 6.25 | 6.37 | 5.91 | 338,679 |
| 09 Feb 2024 | 6.24 | 6.28 | 6.20 | 6.26 | 5.81 | 264,040 |
| 08 Feb 2024 | 6.21 | 6.28 | 6.14 | 6.24 | 5.80 | 576,098 |
| 07 Feb 2024 | 6.20 | 6.25 | 6.13 | 6.18 | 5.74 | 438,752 |
| 06 Feb 2024 | 6.03 | 6.23 | 6.03 | 6.20 | 5.76 | 1,239,571 |
| 05 Feb 2024 | 6.00 | 6.09 | 5.98 | 6.01 | 5.57 | 718,053 |
| 02 Feb 2024 | 5.91 | 6.01 | 5.89 | 5.97 | 5.54 | 623,531 |
| 01 Feb 2024 | 5.86 | 5.91 | 5.86 | 5.88 | 5.45 | 406,661 |
| 31 Jan 2024 | 5.79 | 5.90 | 5.79 | 5.88 | 5.46 | 433,157 |
| 30 Jan 2024 | 5.87 | 5.91 | 5.80 | 5.86 | 5.43 | 349,003 |
| 29 Jan 2024 | 5.83 | 5.86 | 5.76 | 5.85 | 5.43 | 325,117 |
| 26 Jan 2024 | 5.79 | 5.85 | 5.72 | 5.83 | 5.41 | 441,353 |
| 25 Jan 2024 | 5.76 | 5.80 | 5.71 | 5.72 | 5.31 | 305,131 |
| 24 Jan 2024 | 5.78 | 5.84 | 5.72 | 5.78 | 5.36 | 382,436 |
| 23 Jan 2024 | 5.62 | 5.82 | 5.62 | 5.72 | 5.31 | 717,047 |
| 22 Jan 2024 | 5.51 | 5.61 | 5.50 | 5.58 | 5.18 | 311,010 |
| 19 Jan 2024 | 5.66 | 5.66 | 5.45 | 5.47 | 5.08 | 420,252 |
| 18 Jan 2024 | 5.61 | 5.64 | 5.43 | 5.59 | 5.18 | 617,539 |
| 17 Jan 2024 | 5.60 | 5.71 | 5.55 | 5.57 | 5.17 | 1,171,867 |
| 16 Jan 2024 | 5.64 | 5.67 | 5.61 | 5.65 | 5.24 | 218,167 |
| 15 Jan 2024 | 5.66 | 5.69 | 5.64 | 5.68 | 5.27 | 214,118 |
| 12 Jan 2024 | 5.74 | 5.75 | 5.63 | 5.64 | 5.23 | 301,428 |
| 11 Jan 2024 | 5.82 | 5.84 | 5.71 | 5.73 | 5.32 | 405,995 |
| 10 Jan 2024 | 5.84 | 5.84 | 5.74 | 5.79 | 5.37 | 342,252 |
| 09 Jan 2024 | 5.66 | 5.87 | 5.63 | 5.84 | 5.42 | 756,874 |
| 08 Jan 2024 | 5.44 | 5.66 | 5.42 | 5.66 | 5.25 | 566,822 |
| 05 Jan 2024 | 5.45 | 5.49 | 5.38 | 5.43 | 5.04 | 556,241 |
| 04 Jan 2024 | 5.45 | 5.52 | 5.43 | 5.47 | 5.08 | 272,963 |
| 03 Jan 2024 | 5.70 | 5.71 | 5.45 | 5.46 | 5.07 | 553,664 |
| 02 Jan 2024 | 5.64 | 5.74 | 5.59 | 5.68 | 5.28 | 637,979 |
| 29 Dec 2023 | 5.55 | 5.63 | 5.55 | 5.59 | 5.19 | 284,453 |
| 28 Dec 2023 | 5.53 | 5.62 | 5.51 | 5.55 | 5.15 | 398,507 |
| 27 Dec 2023 | 5.49 | 5.53 | 5.44 | 5.48 | 5.09 | 361,608 |
| 22 Dec 2023 | 5.46 | 5.57 | 5.41 | 5.45 | 5.05 | 359,425 |
| 21 Dec 2023 | 5.57 | 5.61 | 5.47 | 5.47 | 5.07 | 657,515 |
| 20 Dec 2023 | 5.28 | 5.59 | 5.28 | 5.57 | 5.17 | 882,899 |
| 19 Dec 2023 | 5.27 | 5.28 | 5.20 | 5.26 | 4.88 | 318,164 |
| 18 Dec 2023 | 5.20 | 5.30 | 5.16 | 5.28 | 4.90 | 309,783 |
| 15 Dec 2023 | 5.27 | 5.32 | 5.18 | 5.20 | 4.83 | 464,851 |
| 14 Dec 2023 | 5.11 | 5.28 | 5.11 | 5.23 | 4.85 | 1,102,535 |
| 13 Dec 2023 | 5.10 | 5.14 | 5.02 | 5.03 | 4.67 | 376,390 |
| 12 Dec 2023 | 5.10 | 5.17 | 5.07 | 5.09 | 4.72 | 660,209 |
| 11 Dec 2023 | 5.22 | 5.22 | 5.11 | 5.11 | 4.74 | 314,607 |
| 08 Dec 2023 | 5.16 | 5.22 | 5.13 | 5.21 | 4.84 | 386,689 |
| 07 Dec 2023 | 5.15 | 5.18 | 5.11 | 5.16 | 4.78 | 217,370 |
| 06 Dec 2023 | 5.14 | 5.20 | 5.08 | 5.18 | 4.80 | 321,415 |
| 05 Dec 2023 | 5.11 | 5.12 | 5.05 | 5.11 | 4.75 | 321,867 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.