Schaeffler AG (ETR:SHA0)
Germany · Delayed Price · Currency is EUR 7.03
-0.02 (-0.21%)
Oct 31, 2025, 5:35 PM CET
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.04 | 7.10 | 6.96 | 7.03 | 7.03 | -0.14% | 984,707 |
| Oct 30, 2025 | 7.11 | 7.15 | 7.01 | 7.04 | 7.04 | -0.28% | 940,086 |
| Oct 29, 2025 | 6.97 | 7.12 | 6.97 | 7.06 | 7.06 | 1.29% | 1,350,228 |
| Oct 28, 2025 | 6.50 | 6.98 | 6.48 | 6.97 | 6.97 | 6.25% | 1,823,970 |
| Oct 27, 2025 | 6.55 | 6.60 | 6.48 | 6.56 | 6.56 | 0.15% | 555,968 |
| Oct 24, 2025 | 6.51 | 6.64 | 6.50 | 6.55 | 6.55 | 0.46% | 835,159 |
| Oct 23, 2025 | 6.20 | 6.52 | 6.17 | 6.52 | 6.52 | 7.95% | 1,411,164 |
| Oct 22, 2025 | 5.95 | 6.09 | 5.95 | 6.04 | 6.04 | 0.67% | 852,098 |
| Oct 21, 2025 | 6.03 | 6.06 | 5.94 | 6.00 | 6.00 | -0.17% | 290,090 |
| Oct 20, 2025 | 6.04 | 6.04 | 5.86 | 6.01 | 6.01 | 0.50% | 526,956 |
| Oct 17, 2025 | 6.01 | 6.06 | 5.93 | 5.98 | 5.98 | -1.64% | 410,367 |
| Oct 16, 2025 | 6.13 | 6.13 | 6.00 | 6.08 | 6.08 | - | 338,311 |
| Oct 15, 2025 | 6.14 | 6.18 | 6.04 | 6.08 | 6.08 | -0.65% | 582,057 |
| Oct 14, 2025 | 6.16 | 6.18 | 6.03 | 6.12 | 6.12 | -0.65% | 640,201 |
| Oct 13, 2025 | 6.31 | 6.39 | 6.04 | 6.16 | 6.16 | -1.91% | 760,847 |
| Oct 10, 2025 | 6.40 | 6.48 | 6.27 | 6.28 | 6.28 | -1.72% | 1,040,530 |
| Oct 9, 2025 | 6.38 | 6.49 | 6.38 | 6.39 | 6.39 | 0.63% | 1,185,727 |
| Oct 8, 2025 | 6.14 | 6.35 | 6.13 | 6.35 | 6.35 | 2.75% | 1,286,614 |
| Oct 7, 2025 | 6.01 | 6.20 | 5.98 | 6.18 | 6.18 | 3.17% | 1,200,018 |
| Oct 6, 2025 | 6.02 | 6.04 | 5.97 | 5.99 | 5.99 | -1.16% | 765,748 |
| Oct 3, 2025 | 5.84 | 6.06 | 5.84 | 6.06 | 6.06 | 3.41% | 782,134 |
| Oct 2, 2025 | 5.78 | 5.90 | 5.78 | 5.86 | 5.86 | 2.45% | 401,424 |
| Oct 1, 2025 | 5.65 | 5.82 | 5.64 | 5.72 | 5.72 | 0.70% | 519,349 |
| Sep 30, 2025 | 5.69 | 5.73 | 5.64 | 5.68 | 5.68 | -0.70% | 467,583 |
| Sep 29, 2025 | 5.73 | 5.74 | 5.66 | 5.72 | 5.72 | -0.35% | 390,097 |
| Sep 26, 2025 | 5.83 | 5.85 | 5.69 | 5.74 | 5.74 | -0.69% | 258,019 |
| Sep 25, 2025 | 5.76 | 5.87 | 5.76 | 5.78 | 5.78 | -0.34% | 308,451 |
| Sep 24, 2025 | 5.83 | 5.83 | 5.69 | 5.80 | 5.80 | -1.19% | 763,276 |
| Sep 23, 2025 | 5.85 | 5.98 | 5.85 | 5.87 | 5.87 | - | 596,528 |
| Sep 22, 2025 | 5.90 | 5.91 | 5.79 | 5.87 | 5.87 | -1.68% | 629,150 |
| Sep 19, 2025 | 6.03 | 6.10 | 5.92 | 5.97 | 5.97 | -1.00% | 1,530,832 |
| Sep 18, 2025 | 6.00 | 6.13 | 5.99 | 6.03 | 6.03 | 0.84% | 1,203,968 |
| Sep 17, 2025 | 5.58 | 5.98 | 5.57 | 5.98 | 5.98 | 7.36% | 1,245,658 |
| Sep 16, 2025 | 5.52 | 5.76 | 5.45 | 5.57 | 5.57 | 1.27% | 1,083,109 |
| Sep 15, 2025 | 5.44 | 5.60 | 5.43 | 5.50 | 5.50 | 1.66% | 716,033 |
| Sep 12, 2025 | 5.42 | 5.46 | 5.37 | 5.41 | 5.41 | -0.55% | 735,788 |
| Sep 11, 2025 | 5.52 | 5.55 | 5.35 | 5.44 | 5.44 | -1.27% | 806,723 |
| Sep 10, 2025 | 5.60 | 5.60 | 5.49 | 5.51 | 5.51 | -1.61% | 526,027 |
| Sep 9, 2025 | 5.61 | 5.62 | 5.53 | 5.60 | 5.60 | 0.18% | 565,338 |
| Sep 8, 2025 | 5.60 | 5.68 | 5.57 | 5.59 | 5.59 | 0.18% | 405,233 |
| Sep 5, 2025 | 5.65 | 5.69 | 5.52 | 5.58 | 5.58 | -0.36% | 558,753 |
| Sep 4, 2025 | 5.55 | 5.64 | 5.53 | 5.60 | 5.60 | 0.72% | 658,764 |
| Sep 3, 2025 | 5.93 | 5.99 | 5.52 | 5.56 | 5.56 | -6.08% | 1,192,251 |
| Sep 2, 2025 | 6.00 | 6.02 | 5.85 | 5.92 | 5.92 | -1.50% | 1,203,487 |
| Sep 1, 2025 | 5.94 | 6.03 | 5.92 | 6.01 | 6.01 | 1.69% | 1,292,327 |
| Aug 29, 2025 | 5.72 | 5.98 | 5.70 | 5.91 | 5.91 | 5.54% | 2,252,201 |
| Aug 28, 2025 | 5.55 | 5.70 | 5.45 | 5.60 | 5.60 | 1.08% | 1,093,915 |
| Aug 27, 2025 | 5.39 | 5.59 | 5.39 | 5.54 | 5.54 | 3.36% | 1,269,610 |
| Aug 26, 2025 | 5.31 | 5.39 | 5.24 | 5.36 | 5.36 | 0.94% | 1,049,850 |
| Aug 25, 2025 | 5.19 | 5.31 | 5.16 | 5.31 | 5.31 | 2.51% | 1,061,513 |