Schaeffler AG (LON:0RBK)
London · Delayed Price · Currency is GBP · Price in EUR 5.49
+0.06 (1.14%)
At close: Sep 15, 2025
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.52 | 5.75 | 5.45 | 5.58 | 5.58 | 1.58% | 55,637 |
| Sep 15, 2025 | 5.44 | 5.56 | 5.43 | 5.49 | 5.49 | 1.14% | 71,601 |
| Sep 12, 2025 | 5.44 | 5.46 | 5.39 | 5.43 | 5.43 | 0.15% | 17,501 |
| Sep 11, 2025 | 5.60 | 5.60 | 5.35 | 5.42 | 5.42 | -2.13% | 23,860 |
| Sep 10, 2025 | 5.64 | 5.64 | 5.49 | 5.54 | 5.54 | -0.61% | 37,917 |
| Sep 9, 2025 | 5.57 | 5.61 | 5.53 | 5.57 | 5.57 | -0.55% | 16,686 |
| Sep 8, 2025 | 5.61 | 5.68 | 5.57 | 5.61 | 5.61 | 0.48% | 24,008 |
| Sep 5, 2025 | 5.64 | 5.65 | 5.52 | 5.58 | 5.58 | -0.14% | 37,945 |
| Sep 4, 2025 | 5.55 | 5.64 | 5.52 | 5.59 | 5.59 | -1.45% | 75,587 |
| Sep 3, 2025 | 5.90 | 5.99 | 5.53 | 5.67 | 5.67 | -4.61% | 26,911 |
| Sep 2, 2025 | 6.01 | 6.01 | 5.86 | 5.94 | 5.94 | -0.85% | 25,224 |
| Sep 1, 2025 | 5.94 | 6.03 | 5.92 | 5.99 | 5.99 | 2.20% | 59,106 |
| Aug 29, 2025 | 5.72 | 5.98 | 5.71 | 5.86 | 5.86 | 4.03% | 24,126 |
| Aug 28, 2025 | 5.57 | 5.70 | 5.55 | 5.64 | 5.64 | 1.90% | 26,038 |
| Aug 27, 2025 | 5.37 | 5.59 | 5.37 | 5.53 | 5.53 | 4.34% | 8,083 |
| Aug 26, 2025 | 5.31 | 5.39 | 5.26 | 5.30 | 5.30 | 0.34% | 19,764 |
| Aug 25, 2025 | 5.19 | 5.30 | 5.17 | 5.28 | 5.28 | 2.78% | 10,127 |
| Aug 22, 2025 | 5.09 | 5.19 | 5.03 | 5.14 | 5.14 | 1.10% | 6,587 |
| Aug 21, 2025 | 5.06 | 5.10 | 5.01 | 5.09 | 5.09 | 0.49% | 17,570 |
| Aug 20, 2025 | 5.10 | 5.13 | 5.05 | 5.06 | 5.06 | -1.94% | 8,534 |
| Aug 19, 2025 | 5.02 | 5.17 | 5.02 | 5.16 | 5.16 | 2.48% | 120,105 |
| Aug 18, 2025 | 5.08 | 5.08 | 5.00 | 5.04 | 5.04 | -1.27% | 16,175 |
| Aug 15, 2025 | 5.09 | 5.10 | 5.05 | 5.10 | 5.10 | 0.69% | 65,166 |
| Aug 14, 2025 | 4.98 | 5.08 | 4.98 | 5.07 | 5.07 | 1.38% | 18,295 |
| Aug 13, 2025 | 5.02 | 5.04 | 4.97 | 5.00 | 5.00 | 1.09% | 57,564 |
| Aug 12, 2025 | 4.88 | 4.99 | 4.85 | 4.94 | 4.94 | 1.83% | 29,799 |
| Aug 11, 2025 | 4.87 | 4.89 | 4.80 | 4.85 | 4.85 | 0.83% | 2,955 |
| Aug 8, 2025 | 4.75 | 4.85 | 4.75 | 4.81 | 4.81 | 1.84% | 51,347 |
| Aug 7, 2025 | 4.54 | 4.78 | 4.54 | 4.73 | 4.73 | 2.87% | 72,154 |
| Aug 6, 2025 | 4.79 | 4.79 | 4.53 | 4.59 | 4.59 | -7.00% | 181,199 |
| Aug 5, 2025 | 4.90 | 4.97 | 4.89 | 4.94 | 4.94 | 1.42% | 34,326 |
| Aug 4, 2025 | 4.94 | 4.97 | 4.86 | 4.87 | 4.87 | -1.32% | 50,811 |
| Aug 1, 2025 | 5.05 | 5.07 | 4.89 | 4.94 | 4.94 | -5.11% | 61,135 |
| Jul 31, 2025 | 5.16 | 5.22 | 5.07 | 5.20 | 5.20 | 0.72% | 525,369 |
| Jul 30, 2025 | 5.16 | 5.19 | 5.14 | 5.17 | 5.17 | -0.10% | 51,565 |
| Jul 29, 2025 | 5.16 | 5.20 | 5.14 | 5.17 | 5.17 | 0.86% | 37,456 |
| Jul 28, 2025 | 5.15 | 5.19 | 5.10 | 5.13 | 5.13 | 2.11% | 81,981 |
| Jul 25, 2025 | 4.96 | 5.07 | 4.96 | 5.02 | 5.02 | -0.12% | 57,007 |
| Jul 24, 2025 | 5.15 | 5.16 | 4.99 | 5.03 | 5.03 | -1.35% | 42,479 |
| Jul 23, 2025 | 4.96 | 5.15 | 4.96 | 5.10 | 5.10 | 3.30% | 239,752 |
| Jul 22, 2025 | 4.91 | 4.95 | 4.89 | 4.93 | 4.93 | 1.52% | 119,354 |
| Jul 21, 2025 | 4.82 | 4.90 | 4.81 | 4.86 | 4.86 | -0.12% | 45,338 |
| Jul 18, 2025 | 4.83 | 4.90 | 4.81 | 4.86 | 4.86 | 1.00% | 81,646 |
| Jul 17, 2025 | 4.77 | 4.84 | 4.76 | 4.82 | 4.82 | 0.82% | 16,323 |
| Jul 16, 2025 | 4.84 | 4.88 | 4.76 | 4.78 | 4.78 | -2.79% | 16,576 |
| Jul 15, 2025 | 4.85 | 4.92 | 4.84 | 4.91 | 4.91 | 1.11% | 39,113 |
| Jul 14, 2025 | 4.77 | 4.92 | 4.74 | 4.86 | 4.86 | 0.77% | 83,258 |
| Jul 11, 2025 | 4.85 | 4.88 | 4.78 | 4.82 | 4.82 | -0.21% | 46,625 |
| Jul 10, 2025 | 4.85 | 4.92 | 4.82 | 4.83 | 4.83 | -0.47% | 125,381 |
| Jul 9, 2025 | 4.82 | 4.89 | 4.80 | 4.86 | 4.86 | 2.32% | 106,710 |