UK markets close in 7 hours 59 minutes

Schaeffler AG (SHA.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
6.28+0.00 (+0.08%)
As of 08:05AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.276.286.276.286.2850
27 Mar 20246.276.286.276.286.2850
26 Mar 20246.266.266.246.246.24501
25 Mar 20246.226.226.226.226.22-
22 Mar 20246.186.226.186.226.221,000
21 Mar 20246.306.306.216.216.212,000
20 Mar 20246.386.386.386.386.38-
19 Mar 20246.326.326.326.326.32-
18 Mar 20246.396.456.266.346.341,851
15 Mar 20246.326.326.326.326.32-
14 Mar 20246.346.346.346.346.34-
13 Mar 20246.386.386.346.346.342,340
12 Mar 20246.286.386.286.386.38800
11 Mar 20246.366.366.366.366.36-
08 Mar 20246.406.406.386.386.382,000
07 Mar 20246.506.506.406.406.40500
06 Mar 20246.366.366.366.366.36-
05 Mar 20246.476.476.306.306.301,475
04 Mar 20246.516.516.516.516.51-
01 Mar 20246.746.746.516.516.51500
29 Feb 20246.706.706.706.706.70390
28 Feb 20246.666.706.666.706.705,000
27 Feb 20246.306.546.306.546.54750
26 Feb 20246.286.396.266.266.262,300
23 Feb 20246.276.326.276.286.281,275
22 Feb 20246.306.306.306.306.3035
21 Feb 20246.266.316.196.316.311,850
20 Feb 20246.366.366.226.226.22800
19 Feb 20246.596.596.456.456.45320
16 Feb 20246.436.436.436.436.43-
15 Feb 20246.416.436.416.436.43792
14 Feb 20246.416.416.416.416.41-
13 Feb 20246.386.386.386.386.38-
12 Feb 20246.256.386.256.386.382,162
09 Feb 20246.266.266.256.256.25600
08 Feb 20246.166.276.166.276.274,400
07 Feb 20246.266.266.166.166.162,350
06 Feb 20246.036.206.036.206.2021,585
05 Feb 20245.996.035.996.036.0350
02 Feb 20245.846.005.845.995.991,960
01 Feb 20245.865.895.865.895.89200
31 Jan 20245.865.865.865.865.86-
30 Jan 20245.855.865.855.865.8625
29 Jan 20245.805.855.805.855.851,025
26 Jan 20245.725.785.725.785.782,250
25 Jan 20245.775.775.775.775.77-
24 Jan 20245.765.775.765.775.771,100
23 Jan 20245.585.765.585.765.761,200
22 Jan 20245.505.505.505.505.50-
19 Jan 20245.575.575.575.575.57-
18 Jan 20245.575.575.575.575.57-
17 Jan 20245.635.635.565.565.561,848
16 Jan 20245.665.665.665.665.66-
15 Jan 20245.685.685.665.665.66100
12 Jan 20245.795.795.705.705.70100
11 Jan 20245.825.825.825.825.82-
10 Jan 20245.805.825.765.825.82923
09 Jan 20245.665.665.665.665.66-
08 Jan 20245.455.455.455.455.45-
05 Jan 20245.475.475.475.475.47-
04 Jan 20245.475.475.475.475.47-
03 Jan 20245.715.715.475.475.47560
02 Jan 20245.605.705.605.705.701,000
29 Dec 20235.555.605.555.605.60-
28 Dec 20235.495.545.495.545.54103
27 Dec 20235.515.515.495.495.498
22 Dec 20235.535.535.535.535.53-
21 Dec 20235.575.585.555.555.55750
20 Dec 20235.275.345.275.345.34100
19 Dec 20235.285.285.285.285.28-
18 Dec 20235.245.245.245.245.24-
15 Dec 20235.225.225.225.225.22-
14 Dec 20235.115.115.115.115.11-
13 Dec 20235.115.115.115.115.11-
12 Dec 20235.145.145.115.115.111,300
11 Dec 20235.195.195.195.195.19-
08 Dec 20235.165.165.165.165.16-
07 Dec 20235.135.135.135.135.13-
06 Dec 20235.145.145.135.135.13500
05 Dec 20235.055.055.055.055.05-
04 Dec 20235.085.085.055.055.05800
01 Dec 20235.105.125.095.095.09282
30 Nov 20235.135.135.055.105.101,150
29 Nov 20235.095.095.095.095.09-
28 Nov 20235.095.115.095.115.11400
27 Nov 20235.135.135.005.075.07487
24 Nov 20235.135.135.135.135.13-
23 Nov 20235.115.135.115.135.13500
22 Nov 20235.125.125.125.125.12-
21 Nov 20235.245.245.245.245.24-
20 Nov 20235.205.275.205.275.2715,000
17 Nov 20235.205.205.205.205.20-
16 Nov 20235.195.205.195.205.20400
15 Nov 20235.095.095.095.095.09-
14 Nov 20235.005.095.005.095.091,000
13 Nov 20234.984.984.984.984.98-
10 Nov 20235.035.034.954.954.95730
09 Nov 20235.185.185.185.185.1810
08 Nov 20235.115.115.105.115.114,345
07 Nov 20235.045.165.045.165.1650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...