UK markets close in 2 hours 32 minutes

Schaeffler AG (SHA.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
5.88-0.03 (-0.51%)
As of 08:16AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20245.885.885.885.885.88500
31 May 20245.915.915.915.915.91-
30 May 20245.865.865.865.865.86-
29 May 20245.955.955.955.955.95-
28 May 20245.995.995.995.995.99-
27 May 20245.845.845.845.845.84-
24 May 20245.865.865.865.865.86-
23 May 20245.985.985.985.985.98-
22 May 20246.076.076.076.076.07-
21 May 20246.216.216.216.216.21-
20 May 20246.286.286.286.286.28-
17 May 20246.216.216.216.216.21-
16 May 20246.116.116.116.116.11-
15 May 20246.116.116.116.116.11-
14 May 20246.296.296.296.296.29-
13 May 20246.456.456.456.456.45500
10 May 20246.346.346.346.346.34-
09 May 20246.206.206.206.206.20-
08 May 20246.306.306.306.306.30-
07 May 20245.665.665.665.665.66-
06 May 20245.505.645.505.645.64100
03 May 20245.495.495.495.495.49-
02 May 20245.505.525.505.525.5270
30 Apr 20245.665.665.665.665.66-
29 Apr 20245.855.855.855.855.85-
26 Apr 20245.805.885.805.885.882,500
26 Apr 20240.45 Dividend
25 Apr 20246.286.286.286.285.83-
24 Apr 20246.306.306.306.305.85-
23 Apr 20246.236.286.236.285.831,000
22 Apr 20246.256.256.216.215.772,795
19 Apr 20246.116.146.116.145.70150
18 Apr 20246.166.166.166.165.72-
17 Apr 20246.176.176.176.175.73-
16 Apr 20246.246.246.246.245.79-
15 Apr 20246.306.386.306.385.92775
12 Apr 20246.436.436.436.435.97-
11 Apr 20246.466.466.466.466.00-
10 Apr 20246.476.476.476.476.00-
09 Apr 20246.386.436.386.435.96150
08 Apr 20246.276.276.276.275.82-
05 Apr 20246.236.386.236.385.9250
04 Apr 20246.246.246.246.245.79-
03 Apr 20246.166.166.166.165.72-
02 Apr 20246.286.286.286.285.83-
28 Mar 20246.276.306.276.305.85800
27 Mar 20246.256.256.256.255.80-
26 Mar 20246.246.246.246.245.79-
25 Mar 20246.166.166.166.165.72-
22 Mar 20246.096.096.096.095.65-
21 Mar 20246.256.256.256.255.80-
20 Mar 20246.346.346.266.265.82200
19 Mar 20246.286.396.286.395.93100
18 Mar 20246.366.366.366.365.90-
15 Mar 20246.276.376.276.375.911,400
14 Mar 20246.326.326.326.325.86-
13 Mar 20246.326.326.326.325.87-
12 Mar 20246.286.376.286.375.91500
11 Mar 20246.286.346.286.345.89307
08 Mar 20246.366.366.366.365.91-
07 Mar 20246.486.486.486.486.02-
06 Mar 20246.356.376.356.375.9150
05 Mar 20246.366.366.346.345.89500
04 Mar 20246.516.516.516.516.04-
01 Mar 20246.706.706.706.706.22300
29 Feb 20246.666.666.666.666.18-
28 Feb 20246.616.616.616.616.14-
27 Feb 20246.326.326.326.325.87-
26 Feb 20246.286.286.286.285.83-
23 Feb 20246.226.226.226.225.77-
22 Feb 20246.286.346.286.345.8980
21 Feb 20246.206.206.206.205.76-
20 Feb 20246.306.306.306.305.85-
19 Feb 20246.506.506.306.305.85500
16 Feb 20246.416.536.416.536.06400
15 Feb 20246.416.416.416.415.95-
14 Feb 20246.406.406.406.405.94-
13 Feb 20246.326.326.326.325.87-
12 Feb 20246.286.286.286.285.8310,000
09 Feb 20246.216.216.216.215.77-
08 Feb 20246.166.166.166.165.72-
07 Feb 20246.176.176.176.175.73-
06 Feb 20246.056.056.056.055.62350
05 Feb 20245.995.995.995.995.56-
02 Feb 20245.886.005.886.005.5790
01 Feb 20245.825.915.825.915.48100
31 Jan 20245.885.885.865.875.451,525
30 Jan 20245.835.835.835.835.41-
29 Jan 20245.795.795.775.775.36223
26 Jan 20245.685.685.685.685.28-
25 Jan 20245.745.745.745.745.32-
24 Jan 20245.725.765.725.765.35175
23 Jan 20245.725.725.725.725.31-
22 Jan 20245.475.475.475.475.08-
19 Jan 20245.575.575.575.575.17-
18 Jan 20245.555.555.555.555.15-
17 Jan 20245.585.585.585.585.18-
16 Jan 20245.635.635.635.635.22-
15 Jan 20245.725.725.725.725.32-
12 Jan 20245.725.725.725.725.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...