UK markets closed

Schaeffler AG (SHA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
6.26-0.04 (-0.64%)
At close: 09:55PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.286.336.266.266.268,702
27 Mar 20246.276.306.206.306.308,881
26 Mar 20246.246.306.246.276.274,554
25 Mar 20246.216.306.216.246.2432,212
22 Mar 20246.136.246.116.186.188,335
21 Mar 20246.246.306.026.136.1329,456
20 Mar 20246.396.396.226.266.2622,673
19 Mar 20246.316.396.316.396.3915,110
18 Mar 20246.416.476.286.306.3024,025
15 Mar 20246.306.476.306.396.3917,397
14 Mar 20246.346.416.306.306.308,577
13 Mar 20246.346.396.346.356.352,752
12 Mar 20246.286.416.286.346.3412,658
11 Mar 20246.346.346.256.266.2632,952
08 Mar 20246.396.396.296.306.3026,710
07 Mar 20246.496.506.366.396.392,682
06 Mar 20246.366.536.366.526.5214,916
05 Mar 20246.476.476.276.366.3631,704
04 Mar 20246.576.576.456.556.5523,830
01 Mar 20246.736.746.506.516.5116,478
29 Feb 20246.696.726.596.706.704,545
28 Feb 20246.666.716.636.686.682,910
27 Feb 20246.326.696.316.646.6415,306
26 Feb 20246.306.436.266.336.338,700
23 Feb 20246.276.346.266.286.285,945
22 Feb 20246.316.396.226.266.263,540
21 Feb 20246.216.306.186.286.283,540
20 Feb 20246.306.306.166.226.224,820
19 Feb 20246.536.536.306.346.3410,470
16 Feb 20246.436.536.436.516.5118,799
15 Feb 20246.386.466.386.436.4314,870
14 Feb 20246.436.476.396.396.392,725
13 Feb 20246.366.476.366.386.388,765
12 Feb 20246.266.386.266.366.366,761
09 Feb 20246.246.276.206.266.269,930
08 Feb 20246.186.286.156.246.2418,571
07 Feb 20246.206.246.146.186.1811,277
06 Feb 20246.026.206.026.186.1812,684
05 Feb 20245.996.085.986.006.0015,424
02 Feb 20245.906.005.905.975.9734,450
01 Feb 20245.825.895.825.895.8917,006
31 Jan 20245.855.895.825.845.8410,479
30 Jan 20245.855.905.815.865.863,100
29 Jan 20245.795.875.765.865.8614,824
26 Jan 20245.705.845.705.805.805,020
25 Jan 20245.735.785.715.725.72600
24 Jan 20245.785.805.715.725.724,303
23 Jan 20245.625.785.605.725.7215,677
22 Jan 20245.475.615.475.595.592,698
19 Jan 20245.635.665.465.515.5111,932
18 Jan 20245.575.635.435.585.581,450
17 Jan 20245.625.705.545.555.555,480
16 Jan 20245.625.655.615.635.636,839
15 Jan 20245.665.685.645.645.6421,879
12 Jan 20245.775.775.645.665.668,451
11 Jan 20245.825.835.705.735.735,845
10 Jan 20245.805.815.745.795.796,712
09 Jan 20245.645.845.645.785.7811,104
08 Jan 20245.475.665.415.665.6636,312
05 Jan 20245.465.485.385.435.4313,429
04 Jan 20245.475.545.455.515.519,880
03 Jan 20245.725.725.455.465.4615,596
02 Jan 20245.665.725.605.685.6824,112
29 Dec 20235.525.615.515.595.593,660
28 Dec 20235.525.605.515.555.558,812
27 Dec 20235.515.555.465.515.5123,196
22 Dec 20235.485.565.445.475.477,490
21 Dec 20235.575.615.445.475.4712,657
20 Dec 20235.265.595.265.535.5356,540
19 Dec 20235.285.285.225.265.262,031
18 Dec 20235.225.305.175.265.263,009
15 Dec 20235.225.305.195.205.203,540
14 Dec 20235.115.295.115.225.2210,180
13 Dec 20235.115.145.035.095.0937,635
12 Dec 20235.135.145.095.115.116,380
11 Dec 20235.245.245.135.145.144,976
08 Dec 20235.165.235.135.195.194,050
07 Dec 20235.135.175.115.165.163,805
06 Dec 20235.095.185.095.165.163,605
05 Dec 20235.055.125.055.095.091,400
04 Dec 20235.085.115.045.075.0711,788
01 Dec 20235.075.115.035.075.0712,300
30 Nov 20235.145.145.035.095.09500
29 Nov 20235.075.145.065.135.137,500
28 Nov 20235.165.164.975.085.0816,350
27 Nov 20235.165.164.975.055.0520,750
24 Nov 20235.165.165.115.165.1616,000
23 Nov 20235.095.165.095.165.16925
22 Nov 20235.105.165.095.095.091,005
21 Nov 20235.245.245.095.095.095,370
20 Nov 20235.215.285.165.245.247,068
17 Nov 20235.165.285.165.265.262,020
16 Nov 20235.235.275.165.165.16840
15 Nov 20235.095.225.095.205.202,533
14 Nov 20235.015.094.975.085.086,570
13 Nov 20234.995.024.955.015.0122,290
10 Nov 20235.035.034.945.015.015,220
09 Nov 20235.115.145.035.035.0320,332
08 Nov 20235.095.145.075.135.1324,430
07 Nov 20235.035.164.965.095.0913,669
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...