UK markets open in 1 hour 4 minutes

Schaeffler AG (SHA.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
5.28-0.05 (-0.94%)
At close: 08:16AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20245.285.285.285.285.28-
26 Jun 20245.345.345.345.345.34-
25 Jun 20245.325.325.325.325.32-
24 Jun 20245.315.365.315.365.36400
21 Jun 20245.365.365.365.365.36-
20 Jun 20245.345.345.345.345.34-
19 Jun 20245.475.475.475.475.47-
18 Jun 20245.455.455.455.455.45-
17 Jun 20245.545.545.485.485.48613
14 Jun 20245.615.615.505.505.501,650
13 Jun 20245.795.795.795.795.79-
12 Jun 20245.795.805.795.805.80500
11 Jun 20245.895.915.865.865.86660
10 Jun 20245.865.865.865.865.86-
07 Jun 20245.845.845.845.845.84-
06 Jun 20245.815.865.815.855.85670
05 Jun 20245.805.845.805.845.84900
04 Jun 20245.855.855.805.805.801,600
03 Jun 20245.945.945.925.925.922,200
31 May 20245.915.915.915.915.91-
30 May 20245.865.865.865.865.86-
29 May 20245.955.975.955.975.971,000
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 20245.985.985.975.975.971,280
22 May 20246.076.076.076.076.07500
21 May 20246.216.216.146.146.14200
20 May 20246.286.286.286.286.28-
17 May 20246.216.246.216.246.24277
16 May 20246.186.186.186.186.18325
15 May 20246.116.116.116.116.11-
14 May 20246.296.296.296.296.29-
13 May 20246.386.396.386.396.391,000
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 20245.716.355.716.286.287,225
06 May 20245.505.735.505.735.731,050
03 May 20245.505.605.505.605.60575
02 May 20245.575.575.515.515.512,535
30 Apr 20245.665.665.625.625.62521
29 Apr 20245.855.855.815.815.811,077
26 Apr 20245.805.845.805.845.845,700
26 Apr 20240.45 Dividend
25 Apr 20246.306.306.306.305.85150
24 Apr 20246.306.306.306.305.85-
23 Apr 20246.236.266.236.265.821,000
22 Apr 20246.186.186.186.185.74-
19 Apr 20246.116.186.116.185.74250
18 Apr 20246.166.166.166.165.72-
17 Apr 20246.176.206.176.205.7550
16 Apr 20246.246.256.246.255.80500
15 Apr 20246.306.386.306.385.9240
12 Apr 20246.436.436.436.435.9714,820
11 Apr 20246.536.536.536.536.061,882
10 Apr 20246.536.536.536.536.07600
09 Apr 20246.386.386.386.385.92-
08 Apr 20246.346.346.346.345.89180
05 Apr 20246.236.236.236.235.79-
04 Apr 20246.306.306.306.305.8550
03 Apr 20246.166.246.166.185.741,200
02 Apr 20246.286.286.286.285.83-
28 Mar 20246.276.306.276.305.85800
27 Mar 20246.256.286.256.285.841,000
26 Mar 20246.246.276.246.275.82100
25 Mar 20246.166.226.166.215.772,280
22 Mar 20246.096.096.096.095.66-
21 Mar 20246.256.256.236.235.791,000
20 Mar 20246.346.346.306.305.856,921
19 Mar 20246.286.356.286.355.901,000
18 Mar 20246.366.366.326.325.871,320
15 Mar 20246.276.276.276.275.82-
14 Mar 20246.326.436.326.435.9715,820
13 Mar 20246.326.326.326.325.87-
12 Mar 20246.286.286.286.285.83-
11 Mar 20246.286.326.286.305.85830
08 Mar 20246.366.366.356.355.90300
07 Mar 20246.486.486.376.375.91700
06 Mar 20246.356.426.356.425.96500
05 Mar 20246.366.366.286.285.8320,479
04 Mar 20246.516.516.496.496.031,500
01 Mar 20246.686.716.686.716.232,000
29 Feb 20246.666.726.666.726.242,991
28 Feb 20246.616.706.616.706.227,000
27 Feb 20246.326.326.326.325.87-
26 Feb 20246.286.286.286.285.83-
23 Feb 20246.226.346.226.305.851,250
22 Feb 20246.286.336.286.335.88100
21 Feb 20246.206.276.206.265.822,362
20 Feb 20246.306.306.306.305.85-
19 Feb 20246.506.506.506.506.04-
16 Feb 20246.416.506.416.506.04910
15 Feb 20246.436.456.436.455.991,000
14 Feb 20246.406.406.406.405.94100
13 Feb 20246.326.476.326.425.961,200
12 Feb 20246.246.346.246.345.882,280
09 Feb 20246.216.246.216.245.80100
08 Feb 20246.166.166.166.165.72-
07 Feb 20246.176.176.166.165.72500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...