Frankfurt - Delayed Quote
EUR
Schaeffler AG (SHA0.F)
5.85
+0.01
(+0.17%)
As of 1:46:16 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.86
5.86
5.81
5.85
5.85
5,757
Oct 30, 2026
6.01
6.01
5.84
5.84
5.84
3,185
Oct 29, 2026
5.91
6.06
5.91
6.00
6.00
5,756
Oct 28, 2026
5.76
6.00
5.76
5.90
5.90
7,980
Oct 27, 2026
5.72
5.73
5.65
5.70
5.70
3,010
Oct 26, 2026
5.45
5.71
5.45
5.71
5.71
8,729
Oct 23, 2026
5.60
5.61
5.34
5.41
5.41
22,043
Oct 22, 2026
5.81
5.81
5.70
5.70
5.70
3,430
Oct 21, 2026
5.92
5.92
5.80
5.80
5.80
5,608
Oct 20, 2026
5.71
6.04
5.71
5.92
5.92
1,150
Oct 19, 2026
5.92
5.92
5.72
5.72
5.72
3,871
Oct 16, 2026
5.74
6.02
5.74
5.91
5.91
4,355
Oct 15, 2026
5.90
5.90
5.71
5.71
5.71
2,634
Oct 14, 2026
5.87
6.11
5.87
5.98
5.98
1,800
Oct 13, 2026
5.99
5.99
5.73
5.86
5.86
4,603
Oct 12, 2026
5.95
6.11
5.93
6.10
6.10
2,650
Oct 9, 2026
6.01
6.13
5.93
5.93
5.93
2,877
Oct 8, 2026
6.24
6.24
5.99
6.07
6.07
2,754
Oct 7, 2026
6.26
6.65
6.26
6.32
6.32
1,293
Oct 6, 2026
6.24
6.34
6.24
6.33
6.33
3,850
Oct 5, 2026
6.32
6.32
6.19
6.19
6.19
630
Oct 2, 2026
6.23
6.29
6.20
6.29
6.29
2,037
Oct 1, 2026
6.39
6.40
6.23
6.23
6.23
1,923
Sep 30, 2026
6.42
6.51
6.35
6.40
6.40
4,465
Sep 29, 2026
6.46
6.52
6.43
6.45
6.45
30,749
Sep 28, 2026
6.60
6.60
6.51
6.51
6.51
991
Sep 25, 2026
6.65
6.72
6.56
6.57
6.57
25,846
Sep 24, 2026
6.95
6.95
6.50
6.64
6.64
6,755
Sep 23, 2026
7.04
7.04
7.04
7.04
7.04
25
Sep 22, 2026
6.95
7.19
6.90
7.19
7.19
3,064
Sep 21, 2026
7.03
7.03
6.93
6.93
6.93
2,250
Sep 18, 2026
7.05
7.05
6.98
6.98
6.98
1,750
Sep 17, 2026
6.92
7.18
6.92
7.10
7.10
1,479
Sep 16, 2026
6.84
6.84
6.74
6.80
6.80
30,923
Sep 15, 2026
7.00
7.00
6.86
6.88
6.88
2,300
Sep 14, 2026
7.12
7.12
7.00
7.05
7.05
4,560
Sep 11, 2026
7.31
7.32
7.19
7.19
7.19
40
Sep 10, 2026
7.38
7.49
7.38
7.49
7.49
2
Sep 9, 2026
7.39
7.39
7.39
7.39
7.39
-
Sep 8, 2026
7.29
7.39
7.29
7.39
7.39
3,621
Sep 7, 2026
7.43
7.50
7.32
7.32
7.32
1,516
Sep 4, 2026
7.28
7.51
7.28
7.51
7.51
4,699
Sep 3, 2026
7.10
7.38
7.10
7.36
7.36
4,978
Sep 2, 2026
7.15
7.15
7.08
7.10
7.10
3,802
Sep 1, 2026
7.36
7.36
7.16
7.16
7.16
4,968
Aug 31, 2026
7.46
7.63
7.40
7.40
7.40
3,472
Aug 28, 2026
7.44
7.55
7.44
7.55
7.55
3,571
Aug 27, 2026
7.38
7.41
7.24
7.41
7.41
5,254
Aug 26, 2026
7.53
7.53
7.49
7.49
7.49
3,000
Aug 25, 2026
7.57
7.70
7.57
7.61
7.61
10,629
Aug 24, 2026
7.58
7.78
7.54
7.65
7.65
4,373
Aug 21, 2026
7.49
7.51
7.46
7.51
7.51
429
Aug 20, 2026
7.34
7.49
7.32
7.49
7.49
4,577
Aug 19, 2026
7.22
7.35
7.22
7.28
7.28
6,837
Aug 18, 2026
7.40
7.46
7.40
7.40
7.40
782
Aug 17, 2026
7.38
7.47
7.34
7.34
7.34
1,942
Aug 14, 2026
7.45
7.55
7.45
7.47
7.47
2,110
Aug 13, 2026
7.59
7.59
7.51
7.51
7.51
4,300
Aug 12, 2026
7.31
7.69
7.31
7.69
7.69
8,050
Aug 11, 2026
7.25
7.38
7.18
7.29
7.29
1,261
Aug 10, 2026
7.37
7.37
7.30
7.30
7.30
3,550
Aug 7, 2026
7.27
7.28
7.09
7.19
7.19
13,288
Aug 6, 2026
7.49
7.57
7.27
7.30
7.30
6,056
Aug 5, 2026
7.56
7.66
7.31
7.59
7.59
4,238
Aug 4, 2026
7.33
7.51
7.33
7.51
7.51
2,275
Aug 3, 2026
7.10
7.49
7.10
7.41
7.41
14,087
Jul 31, 2026
8.11
8.11
6.65
7.14
7.14
18,321
Jul 30, 2026
7.64
8.06
7.64
8.06
8.06
630
Jul 29, 2026
7.87
8.00
7.80
7.80
7.80
3,403
Jul 28, 2026
7.97
8.00
7.93
7.95
7.95
3,325
Jul 27, 2026
8.15
8.24
7.80
7.91
7.91
5,306
Jul 24, 2026
8.00
8.08
8.00
8.08
8.08
875
Jul 23, 2026
8.06
8.06
7.98
8.01
8.01
10,115
Jul 22, 2026
8.04
8.20
8.04
8.20
8.20
50
Jul 21, 2026
7.93
8.14
7.90
8.12
8.12
6,420
Jul 20, 2026
8.27
8.27
7.93
7.93
7.93
5,691
Jul 17, 2026
8.51
8.51
8.10
8.24
8.24
8,320
Jul 16, 2026
8.68
8.68
8.48
8.60
8.60
5,245
Jul 15, 2026
8.39
8.40
8.26
8.40
8.40
3,200
Jul 14, 2026
8.46
8.46
8.34
8.46
8.46
3,199
Jul 13, 2026
8.20
8.60
8.20
8.58
8.58
6,800
Jul 10, 2026
8.24
8.41
8.24
8.33
8.33
3,061
Jul 9, 2026
8.19
8.37
8.10
8.37
8.37
2,333
Jul 8, 2026
8.48
8.59
8.22
8.22
8.22
10,840
Jul 7, 2026
9.12
9.22
8.51
8.64
8.64
5,610
Jul 6, 2026
8.86
9.00
8.63
9.00
9.00
8,587
Jul 3, 2026
8.39
8.86
8.39
8.86
8.86
3,394
Jul 2, 2026
8.30
8.31
8.30
8.30
8.30
500
Jul 1, 2026
8.53
8.53
8.34
8.40
8.40
2,149
Jun 30, 2026
8.01
8.50
8.01
8.50
8.50
1,470
Jun 29, 2026
8.21
8.21
7.89
8.10
8.10
4,754
Jun 26, 2026
8.32
8.32
7.92
7.95
7.95
5,367
Jun 25, 2026
8.40
8.48
8.38
8.48
8.48
3,500
Jun 24, 2026
8.93
8.93
8.67
8.67
8.67
100
Jun 23, 2026
8.99
8.99
8.82
8.92
8.92
950
Jun 22, 2026
9.09
9.12
8.91
9.12
9.12
1,746
Jun 19, 2026
8.88
9.12
8.88
9.12
9.12
1,728
Jun 18, 2026
9.24
9.24
8.33
8.92
8.92
8,655
Jun 17, 2026
9.40
9.44
9.22
9.22
9.22
3,435
Jun 16, 2026
9.80
9.80
9.60
9.60
9.60
1,505
Jun 15, 2026
9.74
9.97
9.74
9.85
9.85
8,630
Jun 12, 2026
9.33
9.75
9.33
9.53
9.53
2,652
Jun 11, 2026
9.22
9.35
8.99
9.08
9.08
12,922
Jun 10, 2026
9.55
9.55
9.32
9.32
9.32
950
Jun 9, 2026
10.04
10.04
9.40
9.40
9.40
87,611
Jun 8, 2026
9.55
9.65
9.46
9.65
9.65
1,200
Jun 5, 2026
9.54
9.82
9.54
9.82
9.82
530
Jun 4, 2026
10.32
10.32
9.63
9.73
9.73
23,194
Jun 3, 2026
10.68
10.68
10.32
10.32
10.32
3,487
Jun 2, 2026
10.34
11.00
10.34
10.82
10.82
1,775
Jun 1, 2026
10.60
10.70
10.38
10.50
10.50
1,265
May 29, 2026
11.02
11.02
10.60
10.60
10.60
1,803
May 28, 2026
10.94
11.20
10.82
10.82
10.82
4,073
May 27, 2026
10.10
11.52
10.00
10.96
10.96
103,266
May 26, 2026
9.75
10.12
9.75
10.06
10.06
4,353
May 25, 2026
9.69
9.85
9.69
9.79
9.79
3,168
May 22, 2026
9.35
9.60
9.35
9.47
9.47
3,120
May 21, 2026
9.05
9.31
9.03
9.14
9.14
3,151
May 20, 2026
8.82
8.91
8.75
8.84
8.84
4,256
May 19, 2026
9.29
9.32
8.99
8.99
8.99
2,315
May 18, 2026
9.74
9.74
9.26
9.26
9.26
15,450
May 15, 2026
9.76
9.88
9.30
9.66
9.66
3,750
May 14, 2026
9.59
9.98
9.59
9.93
9.93
2,327
May 13, 2026
9.20
9.56
9.16
9.46
9.46
11,095
May 12, 2026
9.06
9.34
9.06
9.26
9.26
5,797
May 11, 2026
8.81
9.36
8.81
9.27
9.27
9,824
May 8, 2026
8.25
8.75
8.25
8.75
8.75
9,150
May 7, 2026
8.48
8.80
8.48
8.56
8.56
4,971
May 6, 2026
8.52
8.52
8.23
8.45
8.45
1,668
May 5, 2026
8.09
8.55
8.09
8.45
8.45
8,756
May 4, 2026
8.11
8.15
7.98
7.98
7.98
9,355
Apr 30, 2026
7.59
8.11
7.59
8.11
8.11
3,760
Apr 29, 2026
7.93
7.93
7.76
7.76
7.76
1,615
Apr 28, 2026
8.04
8.13
7.80
8.00
8.00
2,825
Apr 27, 2026
7.79
8.13
7.79
8.13
8.13
1,542
Apr 24, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
8.03
8.13
7.89
7.89
7.89
214
Apr 23, 2026
8.34
8.53
8.34
8.53
8.23
2,578
Apr 22, 2026
8.51
8.52
8.36
8.36
8.07
2,970
Apr 21, 2026
8.43
8.70
8.31
8.31
8.02
3,330
Apr 20, 2026
8.54
8.55
8.37
8.38
8.09
5,050
Apr 17, 2026
8.04
8.65
8.04
8.65
8.35
2,489
Apr 16, 2026
8.34
8.34
8.10
8.14
7.85
5,536
Apr 15, 2026
7.72
8.34
7.72
8.30
8.01
3,354
Apr 14, 2026
7.74
7.87
7.74
7.83
7.55
110
Apr 13, 2026
7.73
7.73
7.65
7.71
7.44
4,464
Apr 10, 2026
7.59
7.74
7.59
7.74
7.47
2,200
Apr 9, 2026
7.68
7.68
7.50
7.56
7.29
1,914
Apr 8, 2026
7.57
7.82
7.50
7.81
7.54
14,810
Apr 7, 2026
7.24
7.33
7.24
7.33
7.07
3,451
Apr 2, 2026
7.14
7.26
7.13
7.26
7.00
3,367
Apr 1, 2026
7.30
7.46
7.28
7.36
7.10
17,222
Mar 31, 2026
7.05
7.22
7.01
7.22
6.97
4,823
Mar 30, 2026
7.07
7.14
6.91
7.09
6.85
2,431
Mar 27, 2026
7.26
7.26
7.04
7.12
6.87
2,359
Mar 26, 2026
7.30
7.40
7.20
7.31
7.05
3,088
Mar 25, 2026
7.01
7.24
7.01
7.24
6.99
2,648
Mar 24, 2026
6.96
7.03
6.84
6.95
6.70
4,353
Mar 23, 2026
6.56
7.03
6.36
6.93
6.69
16,253
Mar 20, 2026
7.01
7.12
6.69
6.72
6.48
8,556
Mar 19, 2026
7.25
7.25
7.01
7.11
6.86
7,523
Mar 18, 2026
7.53
7.64
7.30
7.30
7.04
6,156
Mar 17, 2026
6.97
7.43
6.97
7.32
7.06
4,916
Mar 16, 2026
7.20
7.20
6.96
7.09
6.84
7,480
Mar 13, 2026
7.41
7.41
7.07
7.07
6.82
5,329
Mar 12, 2026
7.61
7.61
7.35
7.35
7.09
5,246
Mar 11, 2026
7.48
7.66
7.48
7.64
7.37
4,520
Mar 10, 2026
7.47
7.67
7.47
7.67
7.40
15,253
Mar 9, 2026
7.47
7.64
7.24
7.53
7.26
20,206
Mar 6, 2026
7.78
7.93
7.70
7.82
7.54
40,008
Mar 5, 2026
8.35
8.35
7.70
7.70
7.43
20,089
Mar 4, 2026
7.86
8.35
7.86
8.35
8.06
63,254
Mar 3, 2026
10.08
10.08
7.82
8.02
7.74
161,623
Mar 2, 2026
9.73
10.16
9.73
10.00
9.65
84,688
Feb 27, 2026
10.62
10.80
10.29
10.29
9.93
11,171
Feb 26, 2026
10.73
11.09
10.73
10.85
10.47
7,789
Feb 25, 2026
10.84
10.85
10.75
10.77
10.39
1,226
Feb 24, 2026
10.41
10.82
10.40
10.78
10.40
3,025
Feb 23, 2026
10.59
10.60
10.43
10.52
10.15
1,776
Feb 20, 2026
10.79
10.82
10.61
10.61
10.24
1,985
Feb 19, 2026
10.76
10.90
10.72
10.72
10.34
6,407
Feb 18, 2026
10.56
10.86
10.56
10.78
10.40
7,264
Feb 17, 2026
10.65
10.78
10.56
10.67
10.29
1,665
Feb 16, 2026
11.00
11.00
10.68
10.76
10.38
8,372
Feb 13, 2026
10.59
10.67
10.59
10.67
10.29
75
Feb 12, 2026
10.69
11.05
10.69
10.73
10.35
5,694
Feb 11, 2026
10.40
10.83
10.37
10.78
10.40
2,245
Feb 10, 2026
10.58
10.71
10.31
10.43
10.06
15,547
Feb 9, 2026
10.40
10.64
10.40
10.48
10.11
6,823
Feb 6, 2026
10.51
10.53
10.21
10.41
10.04
7,305
Feb 5, 2026
10.04
10.62
10.01
10.62
10.25
10,482
Feb 4, 2026
9.60
10.44
9.60
10.23
9.87
31,230
Feb 3, 2026
9.59
9.81
9.36
9.52
9.19
48,110
Feb 2, 2026
9.28
10.15
9.28
10.02
9.67
44,152
Jan 30, 2026
10.48
10.50
9.56
9.56
9.23
32,416
Jan 29, 2026
10.89
11.21
9.70
10.46
10.09
109,870
Jan 28, 2026
11.82
11.87
10.53
10.65
10.28
23,392
Jan 27, 2026
11.68
11.89
11.59
11.77
11.36
13,378
Jan 26, 2026
11.87
11.99
11.56
11.65
11.24
58,374
Jan 23, 2026
11.21
11.94
11.13
11.74
11.33
70,556
Jan 22, 2026
10.82
11.00
10.68
10.94
10.56
29,362
Jan 21, 2026
10.34
10.60
10.34
10.47
10.10
13,364
Jan 20, 2026
10.29
10.40
10.22
10.27
9.91
13,027
Jan 19, 2026
10.08
10.57
10.08
10.30
9.94
33,601
Jan 16, 2026
10.03
10.79
10.03
10.53
10.16
44,096
Jan 15, 2026
10.32
10.95
9.80
9.80
9.46
99,144
Jan 14, 2026
9.60
10.17
9.60
10.17
9.81
63,307
Jan 13, 2026
9.35
9.64
9.32
9.60
9.26
20,571
Jan 12, 2026
9.18
9.40
9.06
9.32
8.99
25,784
Jan 9, 2026
8.90
9.19
8.90
9.18
8.85
35,912
Jan 8, 2026
8.85
8.89
8.71
8.85
8.53
12,463
Jan 7, 2026
8.70
8.91
8.70
8.85
8.54
8,408
Jan 6, 2026
8.61
8.68
8.53
8.65
8.35
3,870
Jan 5, 2026
8.69
8.69
8.46
8.56
8.25
16,125
Jan 2, 2026
8.30
8.65
8.30
8.65
8.34
29,095
Dec 30, 2025
8.24
8.40
8.24
8.35
8.05
6,943
Dec 29, 2025
8.00
8.30
7.95
8.28
7.99
13,793
Dec 23, 2025
8.06
8.06
7.90
7.91
7.63
10,485
Dec 22, 2025
7.86
8.03
7.84
8.03
7.75
47,648
Dec 19, 2025
7.83
7.90
7.79
7.79
7.52
6,420
Dec 18, 2025
7.55
7.86
7.55
7.85
7.57
21,711
Dec 17, 2025
7.42
7.62
7.42
7.59
7.32
8,414
Dec 16, 2025
7.65
7.66
7.51
7.55
7.28
6,300
Dec 15, 2025
7.80
7.80
7.61
7.64
7.37
4,465
Dec 12, 2025
7.64
7.77
7.61
7.71
7.44
10,192
Dec 11, 2025
7.55
7.64
7.53
7.63
7.36
16,943
Dec 10, 2025
7.43
7.55
7.43
7.55
7.28
1,657
Dec 9, 2025
7.72
7.72
7.43
7.49
7.23
9,591
Dec 8, 2025
7.61
7.82
7.56
7.71
7.44
23,563
Dec 5, 2025
7.43
7.67
7.38
7.66
7.39
23,847
Dec 4, 2025
7.07
7.41
7.07
7.36
7.11
80,762
Dec 3, 2025
7.09
7.09
6.99
7.03
6.78
11,989
Dec 2, 2025
6.65
7.14
6.59
7.05
6.80
66,151
Dec 1, 2025
6.64
6.66
6.63
6.65
6.42
3,404
Nov 28, 2025
6.54
6.65
6.54
6.65
6.42
350
Nov 27, 2025
6.45
6.49
6.45
6.49
6.26
1,000
Nov 26, 2025
6.43
6.45
6.36
6.41
6.19
5,808
Nov 25, 2025
6.49
6.49
6.42
6.42
6.19
3,184
Nov 24, 2025
6.32
6.45
6.30
6.45
6.23
3,570
Nov 21, 2025
6.00
6.26
6.00
6.26
6.04
3,267
Nov 20, 2025
6.44
6.44
6.02
6.02
5.81
2,080
Nov 19, 2025
6.38
6.47
6.38
6.47
6.24
462
Nov 18, 2025
6.34
6.47
6.34
6.41
6.18
10,652
Nov 17, 2025
6.64
6.69
6.58
6.58
6.35
2,033
Nov 14, 2025
6.55
6.57
6.55
6.57
6.34
3,257
Nov 13, 2025
6.68
6.72
6.43
6.43
6.20
4,314
Nov 12, 2025
6.73
6.78
6.69
6.69
6.45
6,076
Nov 11, 2025
6.84
6.84
6.72
6.78
6.54
10,750
Nov 10, 2025
6.82
6.95
6.82
6.92
6.68
20,276
Nov 7, 2025
6.78
6.88
6.78
6.82
6.58
2,714
Nov 6, 2025
6.72
6.82
6.71
6.80
6.56
2,670
Nov 5, 2025
6.72
6.88
6.72
6.78
6.54
18,572
Nov 4, 2025
6.92
6.92
6.68
6.78
6.54
11,850
Nov 3, 2025
6.98
7.05
6.95
6.97
6.72
20,187
