Schaeffler AG (FRA:SHA0)
Germany flag Germany · Delayed Price · Currency is EUR
6.52
+0.48 (8.04%)
Last updated: Oct 23, 2025, 5:35 PM CET

Schaeffler AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.016.506.016.436.437.17%32,563
Oct 22, 20255.956.045.956.006.000.25%3,684
Oct 21, 20255.986.045.985.995.99-0.25%2,070
Oct 20, 20256.006.005.896.006.00-0.17%11,137
Oct 17, 20256.006.065.956.016.01-1.15%10,473
Oct 16, 20256.026.086.026.086.080.41%3,179
Oct 15, 20256.106.186.046.066.06-0.41%5,117
Oct 14, 20256.176.176.006.086.08-1.94%12,618
Oct 13, 20256.206.386.116.206.20-0.40%30,471
Oct 10, 20256.456.456.236.236.23-1.74%14,536
Oct 9, 20256.386.476.336.346.34-0.16%18,275
Oct 8, 20256.126.356.126.356.352.42%52,914
Oct 7, 20256.026.206.026.206.204.12%11,439
Oct 6, 20256.016.025.955.955.95-0.83%6,355
Oct 3, 20255.876.005.876.006.002.39%5,950
Oct 2, 20255.715.875.715.865.862.45%3,285
Oct 1, 20255.645.765.645.725.72-0.17%1,394
Sep 30, 20255.755.755.675.735.73-0.69%3,428
Sep 29, 20255.805.805.665.775.771.76%6,428
Sep 26, 20255.775.775.675.675.67-1.73%4,507
Sep 25, 20255.765.815.765.775.77-0.94%3,043
Sep 24, 20255.835.835.705.835.83-0.51%1,100
Sep 23, 20255.865.965.865.865.860.95%11,326
Sep 22, 20255.975.975.795.805.80-2.68%4,782
Sep 19, 20255.936.025.925.965.96-0.91%16,063
Sep 18, 20255.926.105.926.026.022.12%28,130
Sep 17, 20255.646.005.645.895.894.25%11,040
Sep 16, 20255.495.665.465.655.653.48%11,148
Sep 15, 20255.455.535.405.465.461.11%12,683
Sep 12, 20255.435.465.405.405.40-0.64%10,161
Sep 11, 20255.535.535.345.445.44-1.27%14,987
Sep 10, 20255.605.605.515.515.51-2.57%11,865
Sep 9, 20255.555.655.545.655.650.18%5,553
Sep 8, 20255.655.655.645.645.640.89%7,749
Sep 5, 20255.595.645.545.595.59-0.18%4,685
Sep 4, 20255.555.655.555.605.601.82%4,029
Sep 3, 20255.905.975.505.505.50-7.09%22,108
Sep 2, 20255.966.015.875.925.92-1.33%8,430
Sep 1, 20255.936.025.876.006.002.21%22,176
Aug 29, 20255.755.935.725.875.873.99%28,704
Aug 28, 20255.505.725.505.655.653.77%23,682
Aug 27, 20255.315.595.315.445.441.97%12,601
Aug 26, 20255.285.375.265.345.340.57%20,094
Aug 25, 20255.155.365.155.315.312.22%10,057
Aug 22, 20255.105.195.055.195.191.76%3,785
Aug 21, 20255.005.105.005.105.101.49%1,369
Aug 20, 20255.145.145.005.035.03-2.62%2,148
Aug 19, 20254.975.164.975.165.163.32%68
Aug 18, 20255.055.064.994.994.99-1.50%12,031
Aug 15, 20255.045.105.045.075.070.20%2,920