Schaeffler AG (ETR:SHA0)
Germany · Delayed Price · Currency is EUR 10.56
-0.36 (-3.30%)
May 29, 2026, 5:35 PM CET
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11.00 | 11.00 | 10.48 | 10.56 | 10.56 | -3.30% | 1,597,913 |
| May 28, 2026 | 11.14 | 11.24 | 10.74 | 10.92 | 10.92 | -0.91% | 987,107 |
| May 27, 2026 | 10.00 | 11.62 | 9.99 | 11.02 | 11.02 | 9.98% | 3,136,549 |
| May 26, 2026 | 9.75 | 10.14 | 9.70 | 10.02 | 10.02 | 1.62% | 871,690 |
| May 25, 2026 | 9.75 | 9.90 | 9.66 | 9.86 | 9.86 | 3.35% | 339,294 |
| May 22, 2026 | 9.36 | 9.60 | 9.35 | 9.54 | 9.54 | 3.58% | 804,824 |
| May 21, 2026 | 8.97 | 9.26 | 8.92 | 9.21 | 9.21 | 3.37% | 878,321 |
| May 20, 2026 | 8.90 | 9.05 | 8.73 | 8.91 | 8.91 | -0.22% | 1,292,365 |
| May 19, 2026 | 9.20 | 9.36 | 8.82 | 8.93 | 8.93 | -4.29% | 1,049,725 |
| May 18, 2026 | 9.50 | 9.63 | 9.27 | 9.33 | 9.33 | -2.71% | 807,066 |
| May 15, 2026 | 9.68 | 9.90 | 9.25 | 9.59 | 9.59 | -3.62% | 1,794,603 |
| May 14, 2026 | 9.56 | 10.02 | 9.56 | 9.95 | 9.95 | 4.85% | 1,723,842 |
| May 13, 2026 | 9.23 | 9.49 | 9.13 | 9.49 | 9.49 | 3.26% | 936,524 |
| May 12, 2026 | 9.29 | 9.35 | 9.07 | 9.19 | 9.19 | -0.11% | 1,179,062 |
| May 11, 2026 | 8.80 | 9.35 | 8.79 | 9.20 | 9.20 | 4.78% | 2,171,651 |
| May 8, 2026 | 8.28 | 8.80 | 8.26 | 8.78 | 8.78 | 5.15% | 1,273,789 |
| May 7, 2026 | 8.65 | 8.79 | 8.30 | 8.35 | 8.35 | -0.71% | 1,865,477 |
| May 6, 2026 | 8.58 | 8.58 | 8.15 | 8.41 | 8.41 | -0.83% | 1,485,294 |
| May 5, 2026 | 8.45 | 8.66 | 8.14 | 8.48 | 8.48 | 7.61% | 2,060,030 |
| May 4, 2026 | 7.89 | 8.24 | 7.78 | 7.88 | 7.88 | -2.48% | 1,402,751 |
| Apr 30, 2026 | 7.58 | 8.10 | 7.50 | 8.08 | 8.08 | 4.94% | 990,834 |
| Apr 29, 2026 | 8.00 | 8.00 | 7.66 | 7.70 | 7.70 | -3.02% | 697,817 |
| Apr 28, 2026 | 8.03 | 8.07 | 7.77 | 7.94 | 7.94 | -1.85% | 745,140 |
| Apr 27, 2026 | 7.85 | 8.17 | 7.85 | 8.09 | 8.09 | 3.45% | 1,209,007 |
| Apr 24, 2026 | 8.13 | 8.23 | 7.81 | 7.82 | 7.82 | -7.67% | 1,069,020 |
| Apr 23, 2026 | 8.37 | 8.71 | 8.35 | 8.47 | 8.47 | 0.59% | 1,449,614 |
| Apr 22, 2026 | 8.42 | 8.61 | 8.30 | 8.42 | 8.42 | 1.45% | 1,314,219 |
| Apr 21, 2026 | 8.55 | 8.70 | 8.30 | 8.30 | 8.30 | -1.66% | 1,019,317 |
| Apr 20, 2026 | 8.50 | 8.54 | 8.30 | 8.44 | 8.44 | -2.76% | 1,020,348 |
| Apr 17, 2026 | 7.98 | 8.69 | 7.93 | 8.68 | 8.68 | 7.43% | 1,500,907 |
| Apr 16, 2026 | 8.22 | 8.22 | 8.02 | 8.08 | 8.08 | -1.94% | 832,101 |
| Apr 15, 2026 | 7.90 | 8.41 | 7.88 | 8.24 | 8.24 | 6.19% | 1,635,569 |
| Apr 14, 2026 | 7.84 | 7.92 | 7.74 | 7.76 | 7.76 | 1.17% | 567,869 |
| Apr 13, 2026 | 7.66 | 7.73 | 7.60 | 7.67 | 7.67 | -2.17% | 809,004 |
| Apr 10, 2026 | 7.72 | 7.90 | 7.60 | 7.84 | 7.84 | 3.29% | 852,984 |
| Apr 9, 2026 | 7.55 | 7.68 | 7.46 | 7.59 | 7.59 | -2.06% | 1,073,995 |
| Apr 8, 2026 | 7.84 | 7.90 | 7.58 | 7.75 | 7.75 | 8.85% | 1,060,921 |
| Apr 7, 2026 | 7.30 | 7.40 | 7.12 | 7.12 | 7.12 | -1.11% | 884,791 |
| Apr 2, 2026 | 7.12 | 7.33 | 7.06 | 7.20 | 7.20 | -2.77% | 1,187,571 |
| Apr 1, 2026 | 7.42 | 7.53 | 7.25 | 7.41 | 7.41 | 4.96% | 1,186,557 |
| Mar 31, 2026 | 7.00 | 7.15 | 6.96 | 7.06 | 7.06 | 0.14% | 659,382 |
| Mar 30, 2026 | 6.99 | 7.18 | 6.95 | 7.05 | 7.05 | -0.21% | 888,866 |
| Mar 27, 2026 | 7.33 | 7.33 | 6.97 | 7.06 | 7.06 | -2.69% | 737,229 |
| Mar 26, 2026 | 7.20 | 7.36 | 7.14 | 7.26 | 7.26 | 0.90% | 1,450,337 |
| Mar 25, 2026 | 7.07 | 7.22 | 7.05 | 7.19 | 7.19 | 4.28% | 1,015,030 |
| Mar 24, 2026 | 7.02 | 7.04 | 6.75 | 6.90 | 6.90 | -0.43% | 1,347,732 |
| Mar 23, 2026 | 6.50 | 7.07 | 6.32 | 6.93 | 6.93 | 3.44% | 1,998,224 |
| Mar 20, 2026 | 7.04 | 7.18 | 6.66 | 6.70 | 6.70 | -4.15% | 8,244,990 |
| Mar 19, 2026 | 7.21 | 7.21 | 6.99 | 6.99 | 6.99 | -4.71% | 882,517 |
| Mar 18, 2026 | 7.58 | 7.69 | 7.31 | 7.33 | 7.33 | -0.61% | 1,415,202 |