Schaeffler AG (FRA:SHA0)
Germany · Delayed Price · Currency is EUR 5.50
-0.10 (-1.87%)
Last updated: Sep 10, 2025, 11:19 AM CET
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.61 | 5.62 | 5.53 | 5.60 | - | 0.36% | 565,338 |
| Sep 8, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | - | - | 405,233 |
| Sep 5, 2025 | 5.65 | 5.69 | 5.52 | 5.58 | - | -0.27% | 558,753 |
| Sep 4, 2025 | 5.55 | 5.64 | 5.53 | 5.60 | - | 0.63% | 658,764 |
| Sep 3, 2025 | 5.93 | 5.99 | 5.52 | 5.56 | - | -6.08% | 1,192,251 |
| Sep 2, 2025 | 6.00 | 6.02 | 5.85 | 5.92 | - | -1.50% | 1,203,487 |
| Sep 1, 2025 | 5.94 | 6.03 | 5.92 | 6.01 | - | 1.69% | 1,292,327 |
| Aug 29, 2025 | 5.72 | 5.98 | 5.70 | 5.91 | - | 5.54% | 2,252,201 |
| Aug 28, 2025 | 5.55 | 5.70 | 5.45 | 5.60 | - | 1.17% | 1,093,915 |
| Aug 27, 2025 | 5.39 | 5.59 | 5.39 | 5.54 | - | 3.36% | 1,269,610 |
| Aug 26, 2025 | 5.31 | 5.39 | 5.24 | 5.36 | - | 0.85% | 1,049,850 |
| Aug 25, 2025 | 5.19 | 5.31 | 5.16 | 5.31 | - | 2.51% | 1,061,513 |
| Aug 22, 2025 | 5.04 | 5.19 | 5.04 | 5.18 | - | 1.87% | 598,822 |
| Aug 21, 2025 | 5.06 | 5.10 | 5.05 | 5.09 | - | 0.49% | 248,967 |
| Aug 20, 2025 | 5.10 | 5.12 | 5.04 | 5.06 | - | -1.65% | 285,205 |
| Aug 19, 2025 | 5.02 | 5.18 | 5.01 | 5.15 | - | 2.59% | 770,516 |
| Aug 18, 2025 | 5.05 | 5.05 | 5.00 | 5.02 | - | -0.79% | 274,467 |
| Aug 15, 2025 | 5.10 | 5.13 | 5.05 | 5.06 | - | 1.75% | 315,373 |
| Aug 14, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | - | - | 537,664 |
| Aug 13, 2025 | 5.02 | 5.04 | 4.95 | 4.97 | - | 2.39% | 344,869 |
| Aug 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | - | - | 427,448 |
| Aug 11, 2025 | 4.88 | 4.97 | 4.80 | 4.85 | - | - | 254,366 |
| Aug 8, 2025 | 4.78 | 4.85 | 4.74 | 4.85 | - | 2.36% | 441,168 |
| Aug 7, 2025 | 4.55 | 4.79 | 4.52 | 4.74 | - | 3.04% | 552,042 |
| Aug 6, 2025 | 4.78 | 4.78 | 4.52 | 4.60 | - | -6.39% | 1,302,054 |
| Aug 5, 2025 | 4.89 | 4.98 | 4.88 | 4.91 | - | 1.36% | 317,632 |
| Aug 4, 2025 | 4.94 | 4.97 | 4.85 | 4.85 | - | -1.62% | 448,347 |
| Aug 1, 2025 | 5.05 | 5.07 | 4.90 | 4.93 | - | -3.18% | 660,442 |
| Jul 31, 2025 | 5.15 | 5.21 | 5.04 | 5.09 | - | -1.45% | 790,018 |
| Jul 30, 2025 | 5.16 | 5.20 | 5.14 | 5.17 | - | -0.29% | 425,074 |
| Jul 29, 2025 | 5.15 | 5.21 | 5.13 | 5.18 | - | 0.39% | 816,425 |
| Jul 28, 2025 | 5.15 | 5.19 | 5.08 | 5.16 | - | 1.47% | 775,314 |
| Jul 25, 2025 | 4.96 | 5.09 | 4.96 | 5.09 | - | 1.50% | 400,410 |
| Jul 24, 2025 | 5.15 | 5.18 | 4.99 | 5.01 | - | 1.62% | 635,978 |
| Jul 23, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | - | 1,706,875 |
| Jul 22, 2025 | 4.92 | 4.95 | 4.87 | 4.93 | - | 2.03% | 515,119 |
| Jul 21, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | - | - | 430,428 |
| Jul 18, 2025 | 4.83 | 4.90 | 4.80 | 4.83 | - | 0.58% | 502,326 |
| Jul 17, 2025 | 4.76 | 4.83 | 4.76 | 4.80 | - | -0.70% | 498,247 |
| Jul 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 394,577 |
| Jul 15, 2025 | 4.85 | 4.92 | 4.84 | 4.84 | - | -0.08% | 396,857 |
| Jul 14, 2025 | 4.76 | 4.92 | 4.72 | 4.84 | - | 0.25% | 935,193 |
| Jul 11, 2025 | 4.85 | 4.88 | 4.77 | 4.83 | - | -2.03% | 618,372 |
| Jul 10, 2025 | 4.85 | 4.93 | 4.80 | 4.93 | - | 1.73% | 533,745 |
| Jul 9, 2025 | 4.81 | 4.89 | 4.78 | 4.85 | - | 0.66% | 830,869 |
| Jul 8, 2025 | 4.70 | 4.85 | 4.70 | 4.81 | - | 2.12% | 1,180,441 |
| Jul 7, 2025 | 4.71 | 4.74 | 4.68 | 4.71 | - | 0.21% | 559,444 |
| Jul 4, 2025 | 4.64 | 4.74 | 4.63 | 4.70 | - | 0.73% | 415,259 |
| Jul 3, 2025 | 4.63 | 4.76 | 4.58 | 4.67 | - | 2.64% | 1,343,247 |
| Jul 2, 2025 | 4.57 | 4.62 | 4.52 | 4.55 | - | 0.31% | 548,610 |