Schaeffler AG (ETR:SHA0)
Germany · Delayed Price · Currency is EUR 4.928
-0.162 (-3.18%)
Aug 1, 2025, 5:35 PM CET
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.05 | 5.07 | 4.90 | 4.93 | 4.93 | -3.14% | 660,442 |
| Jul 31, 2025 | 5.15 | 5.21 | 5.04 | 5.09 | 5.09 | -1.55% | 790,018 |
| Jul 30, 2025 | 5.16 | 5.20 | 5.14 | 5.17 | 5.17 | -0.19% | 425,074 |
| Jul 29, 2025 | 5.15 | 5.21 | 5.13 | 5.18 | 5.18 | 0.39% | 816,425 |
| Jul 28, 2025 | 5.15 | 5.19 | 5.08 | 5.16 | 5.16 | 1.38% | 775,314 |
| Jul 25, 2025 | 4.96 | 5.09 | 4.96 | 5.09 | 5.09 | 1.60% | 400,410 |
| Jul 24, 2025 | 5.15 | 5.18 | 4.99 | 5.01 | 5.01 | -2.15% | 635,978 |
| Jul 23, 2025 | 4.98 | 5.16 | 4.98 | 5.12 | 5.12 | 3.85% | 1,706,875 |
| Jul 22, 2025 | 4.92 | 4.95 | 4.87 | 4.93 | 4.93 | 0.41% | 515,119 |
| Jul 21, 2025 | 4.82 | 4.91 | 4.81 | 4.91 | 4.91 | 1.66% | 430,428 |
| Jul 18, 2025 | 4.83 | 4.90 | 4.80 | 4.83 | 4.83 | 0.63% | 502,326 |
| Jul 17, 2025 | 4.76 | 4.83 | 4.76 | 4.80 | 4.80 | 1.05% | 498,247 |
| Jul 16, 2025 | 4.82 | 4.86 | 4.75 | 4.75 | 4.75 | -1.86% | 394,577 |
| Jul 15, 2025 | 4.85 | 4.92 | 4.84 | 4.84 | 4.84 | - | 396,857 |
| Jul 14, 2025 | 4.76 | 4.92 | 4.72 | 4.84 | 4.84 | 0.21% | 935,193 |
| Jul 11, 2025 | 4.85 | 4.88 | 4.77 | 4.83 | 4.83 | -2.03% | 618,372 |
| Jul 10, 2025 | 4.85 | 4.93 | 4.80 | 4.93 | 4.93 | 1.65% | 533,745 |
| Jul 9, 2025 | 4.81 | 4.89 | 4.78 | 4.85 | 4.85 | 0.83% | 830,869 |
| Jul 8, 2025 | 4.70 | 4.85 | 4.70 | 4.81 | 4.81 | 2.12% | 1,180,441 |
| Jul 7, 2025 | 4.71 | 4.74 | 4.68 | 4.71 | 4.71 | 0.21% | 559,444 |
| Jul 4, 2025 | 4.64 | 4.74 | 4.63 | 4.70 | 4.70 | 0.64% | 415,259 |
| Jul 3, 2025 | 4.63 | 4.76 | 4.58 | 4.67 | 4.67 | 2.64% | 1,343,247 |
| Jul 2, 2025 | 4.57 | 4.62 | 4.52 | 4.55 | 4.55 | 0.22% | 548,610 |
| Jul 1, 2025 | 4.53 | 4.57 | 4.43 | 4.54 | 4.54 | -0.22% | 605,858 |
| Jun 30, 2025 | 4.63 | 4.64 | 4.50 | 4.55 | 4.55 | -1.94% | 806,556 |
| Jun 27, 2025 | 4.58 | 4.80 | 4.43 | 4.64 | 4.64 | 6.18% | 840,711 |
| Jun 26, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.69% | - |
| Jun 25, 2025 | 4.40 | 4.41 | 4.27 | 4.34 | 4.34 | -0.69% | 406,192 |
| Jun 24, 2025 | 4.25 | 4.40 | 4.24 | 4.37 | 4.37 | 4.55% | 1,194,709 |
| Jun 23, 2025 | 4.15 | 4.21 | 4.13 | 4.18 | 4.18 | -1.42% | 356,589 |
| Jun 20, 2025 | 4.08 | 4.26 | 4.06 | 4.24 | 4.24 | 5.21% | 1,410,156 |
| Jun 19, 2025 | 4.04 | 4.08 | 4.02 | 4.03 | 4.03 | -1.23% | 296,363 |
| Jun 18, 2025 | 4.10 | 4.12 | 4.05 | 4.08 | 4.08 | -0.97% | 289,164 |
| Jun 17, 2025 | 4.11 | 4.15 | 4.08 | 4.12 | 4.12 | -0.96% | 482,386 |
| Jun 16, 2025 | 4.10 | 4.17 | 4.10 | 4.16 | 4.16 | 0.97% | 336,482 |
| Jun 13, 2025 | 4.10 | 4.13 | 4.03 | 4.12 | 4.12 | -1.20% | 426,557 |
| Jun 12, 2025 | 4.19 | 4.21 | 4.13 | 4.17 | 4.17 | -1.65% | 504,671 |
| Jun 11, 2025 | 4.19 | 4.27 | 4.19 | 4.24 | 4.24 | 1.44% | 527,163 |
| Jun 10, 2025 | 4.14 | 4.20 | 4.12 | 4.18 | 4.18 | 0.97% | 329,045 |
| Jun 9, 2025 | 4.16 | 4.20 | 4.14 | 4.14 | 4.14 | -0.96% | 149,317 |
| Jun 6, 2025 | 4.18 | 4.24 | 4.17 | 4.18 | 4.18 | -0.24% | 341,813 |
| Jun 5, 2025 | 4.15 | 4.22 | 4.13 | 4.19 | 4.19 | 0.24% | 342,980 |
| Jun 4, 2025 | 4.21 | 4.23 | 4.16 | 4.18 | 4.18 | - | 303,102 |
| Jun 3, 2025 | 4.19 | 4.19 | 4.09 | 4.18 | 4.18 | 0.72% | 248,488 |
| Jun 2, 2025 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | -2.12% | 370,138 |
| May 30, 2025 | 4.20 | 4.27 | 4.20 | 4.24 | 4.24 | 0.47% | 581,863 |
| May 29, 2025 | 4.25 | 4.28 | 4.20 | 4.22 | 4.22 | -0.24% | 344,099 |
| May 28, 2025 | 4.19 | 4.25 | 4.15 | 4.23 | 4.23 | 1.20% | 445,079 |
| May 27, 2025 | 4.22 | 4.25 | 4.15 | 4.18 | 4.18 | -1.42% | 385,599 |
| May 26, 2025 | 4.23 | 4.30 | 4.22 | 4.24 | 4.24 | 1.68% | 331,174 |