Schaeffler AG (ETR:SHA0)
Germany · Delayed Price · Currency is EUR 5.83
+0.08 (1.39%)
Oct 16, 2026, 5:35 PM CET
Schaeffler AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.83 | 6.03 | 5.80 | 5.83 | 5.83 | 1.39% | 877,225 |
| Oct 15, 2026 | 5.87 | 5.89 | 5.66 | 5.75 | 5.75 | -3.20% | 1,729,223 |
| Oct 14, 2026 | 5.86 | 6.13 | 5.82 | 5.94 | 5.94 | 1.54% | 1,221,280 |
| Oct 13, 2026 | 5.93 | 5.94 | 5.63 | 5.85 | 5.85 | -1.68% | 1,666,679 |
| Oct 12, 2026 | 5.94 | 6.20 | 5.89 | 5.95 | 5.95 | 1.19% | 2,348,089 |
| Oct 9, 2026 | 6.07 | 6.12 | 5.88 | 5.88 | 5.88 | -2.16% | 932,268 |
| Oct 8, 2026 | 6.13 | 6.13 | 5.95 | 6.01 | 6.01 | -4.15% | 911,035 |
| Oct 7, 2026 | 6.27 | 6.67 | 6.23 | 6.27 | 6.27 | -1.42% | 1,040,386 |
| Oct 6, 2026 | 6.37 | 6.39 | 6.28 | 6.36 | 6.36 | 1.92% | 779,549 |
| Oct 5, 2026 | 6.24 | 6.28 | 6.14 | 6.24 | 6.24 | 0.16% | 1,003,735 |
| Oct 2, 2026 | 6.23 | 6.34 | 6.18 | 6.23 | 6.23 | - | 825,949 |
| Oct 1, 2026 | 6.28 | 6.43 | 6.19 | 6.23 | 6.23 | -2.50% | 914,470 |
| Sep 30, 2026 | 6.45 | 6.56 | 6.31 | 6.39 | 6.39 | -0.16% | 1,027,365 |
| Sep 29, 2026 | 6.51 | 6.60 | 6.38 | 6.40 | 6.40 | -0.93% | 966,393 |
| Sep 28, 2026 | 6.65 | 6.71 | 6.43 | 6.46 | 6.46 | -2.56% | 707,555 |
| Sep 25, 2026 | 6.68 | 6.73 | 6.56 | 6.63 | 6.63 | 1.38% | 996,702 |
| Sep 24, 2026 | 6.92 | 6.92 | 6.49 | 6.54 | 6.54 | -6.17% | 1,350,832 |
| Sep 23, 2026 | 7.18 | 7.19 | 6.86 | 6.97 | 6.97 | -2.24% | 539,077 |
| Sep 22, 2026 | 6.95 | 7.28 | 6.86 | 7.13 | 7.13 | 2.00% | 695,576 |
| Sep 21, 2026 | 7.00 | 7.03 | 6.89 | 6.99 | 6.99 | 0.87% | 410,875 |
| Sep 18, 2026 | 7.05 | 7.07 | 6.93 | 6.93 | 6.93 | -1.98% | 1,963,402 |
| Sep 17, 2026 | 6.97 | 7.22 | 6.95 | 7.07 | 7.07 | 3.06% | 515,925 |
| Sep 16, 2026 | 6.70 | 6.90 | 6.66 | 6.86 | 6.86 | 1.18% | 635,440 |
| Sep 15, 2026 | 6.93 | 6.96 | 6.78 | 6.78 | 6.78 | -2.45% | 1,407,459 |
| Sep 14, 2026 | 7.15 | 7.23 | 6.88 | 6.95 | 6.95 | -3.34% | 1,054,409 |
| Sep 11, 2026 | 7.30 | 7.42 | 7.14 | 7.19 | 7.19 | -2.04% | 549,887 |
| Sep 10, 2026 | 7.41 | 7.55 | 7.34 | 7.34 | 7.34 | -0.81% | 506,461 |
| Sep 9, 2026 | 7.43 | 7.50 | 7.32 | 7.40 | 7.40 | -0.40% | 386,375 |
| Sep 8, 2026 | 7.23 | 7.49 | 7.20 | 7.43 | 7.43 | 1.23% | 516,910 |
| Sep 7, 2026 | 7.42 | 7.50 | 7.32 | 7.34 | 7.34 | -1.21% | 484,251 |
| Sep 4, 2026 | 7.34 | 7.51 | 7.32 | 7.43 | 7.43 | 1.78% | 699,552 |
| Sep 3, 2026 | 7.14 | 7.40 | 7.02 | 7.30 | 7.30 | 3.99% | 824,058 |
| Sep 2, 2026 | 7.12 | 7.16 | 7.01 | 7.02 | 7.02 | -2.77% | 1,239,047 |
| Sep 1, 2026 | 7.36 | 7.40 | 7.15 | 7.22 | 7.22 | -2.17% | 499,948 |
| Aug 31, 2026 | 7.49 | 7.69 | 7.38 | 7.38 | 7.38 | -1.99% | 632,166 |
| Aug 28, 2026 | 7.36 | 7.58 | 7.36 | 7.53 | 7.53 | 2.45% | 560,565 |
| Aug 27, 2026 | 7.40 | 7.40 | 7.20 | 7.35 | 7.35 | -0.68% | 1,250,880 |
| Aug 26, 2026 | 7.55 | 7.61 | 7.40 | 7.40 | 7.40 | -2.25% | 535,400 |
| Aug 25, 2026 | 7.54 | 7.70 | 7.48 | 7.57 | 7.57 | -0.39% | 660,325 |
| Aug 24, 2026 | 7.58 | 7.79 | 7.58 | 7.60 | 7.60 | -0.52% | 732,567 |
| Aug 21, 2026 | 7.56 | 7.65 | 7.41 | 7.64 | 7.64 | 2.83% | 714,373 |
| Aug 20, 2026 | 7.35 | 7.55 | 7.28 | 7.43 | 7.43 | 1.23% | 644,168 |
| Aug 19, 2026 | 7.29 | 7.51 | 7.27 | 7.34 | 7.34 | 1.24% | 433,689 |
| Aug 18, 2026 | 7.20 | 7.47 | 7.20 | 7.25 | 7.25 | -2.03% | 695,810 |
| Aug 17, 2026 | 7.49 | 7.50 | 7.30 | 7.40 | 7.40 | 0.14% | 358,379 |
| Aug 14, 2026 | 7.45 | 7.51 | 7.38 | 7.39 | 7.39 | -0.81% | 462,548 |
| Aug 13, 2026 | 7.61 | 7.64 | 7.41 | 7.45 | 7.45 | -2.36% | 504,868 |
| Aug 12, 2026 | 7.41 | 7.67 | 7.34 | 7.63 | 7.63 | 3.81% | 1,182,931 |
| Aug 11, 2026 | 7.38 | 7.42 | 7.16 | 7.35 | 7.35 | 1.52% | 476,809 |
| Aug 10, 2026 | 7.13 | 7.40 | 7.12 | 7.24 | 7.24 | 1.40% | 522,081 |