Schaeffler AG (LON:0RBK)
London · Delayed Price · Currency is GBP · Price in EUR 6.02
+0.08 (1.32%)
At close: Oct 21, 2025
Schaeffler AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.98 | 6.10 | 5.94 | 6.01 | 6.01 | -0.23% | 14,123 |
| Oct 21, 2025 | 6.03 | 6.06 | 5.94 | 6.02 | 6.02 | 1.31% | 20,980 |
| Oct 20, 2025 | 6.03 | 6.05 | 5.88 | 5.94 | 5.94 | -1.34% | 36,278 |
| Oct 17, 2025 | 5.97 | 6.05 | 5.94 | 6.02 | 6.02 | -0.68% | 34,355 |
| Oct 16, 2025 | 6.13 | 6.17 | 6.00 | 6.07 | 6.07 | -0.33% | 97,443 |
| Oct 15, 2025 | 6.14 | 6.18 | 6.05 | 6.09 | 6.09 | -0.73% | 28,134 |
| Oct 14, 2025 | 6.17 | 6.19 | 6.04 | 6.13 | 6.13 | 0.20% | 43,876 |
| Oct 13, 2025 | 6.31 | 6.39 | 6.04 | 6.12 | 6.12 | -3.79% | 27,925 |
| Oct 10, 2025 | 6.39 | 6.47 | 6.28 | 6.36 | 6.36 | -1.09% | 75,365 |
| Oct 9, 2025 | 6.38 | 6.48 | 6.36 | 6.43 | 6.43 | 2.02% | 48,760 |
| Oct 8, 2025 | 6.14 | 6.33 | 6.13 | 6.30 | 6.30 | 1.92% | 57,722 |
| Oct 7, 2025 | 6.01 | 6.20 | 6.01 | 6.18 | 6.18 | 2.96% | 25,773 |
| Oct 6, 2025 | 6.04 | 6.05 | 5.97 | 6.01 | 6.01 | 0.08% | 62,738 |
| Oct 3, 2025 | 5.84 | 6.05 | 5.84 | 6.00 | 6.00 | 3.00% | 51,912 |
| Oct 2, 2025 | 5.78 | 5.89 | 5.77 | 5.83 | 5.83 | 1.37% | 101,826 |
| Oct 1, 2025 | 5.65 | 5.82 | 5.65 | 5.75 | 5.75 | 1.66% | 61,691 |
| Sep 30, 2025 | 5.70 | 5.72 | 5.64 | 5.65 | 5.65 | -0.58% | 25,743 |
| Sep 29, 2025 | 5.74 | 5.74 | 5.66 | 5.69 | 5.69 | -1.15% | 12,773 |
| Sep 26, 2025 | 5.83 | 5.84 | 5.69 | 5.75 | 5.75 | -0.60% | 36,018 |
| Sep 25, 2025 | 5.77 | 5.85 | 5.75 | 5.79 | 5.79 | 1.08% | 23,892 |
| Sep 24, 2025 | 5.85 | 5.85 | 5.68 | 5.72 | 5.72 | -3.56% | 15,377 |
| Sep 23, 2025 | 5.87 | 5.98 | 5.85 | 5.94 | 5.94 | 1.85% | 22,838 |
| Sep 22, 2025 | 5.90 | 5.91 | 5.80 | 5.83 | 5.83 | -2.43% | 23,259 |
| Sep 19, 2025 | 6.01 | 6.08 | 5.93 | 5.97 | 5.97 | -1.09% | 98,717 |
| Sep 18, 2025 | 6.00 | 6.13 | 6.00 | 6.04 | 6.04 | 2.76% | 146,378 |
| Sep 17, 2025 | 5.57 | 5.96 | 5.57 | 5.88 | 5.88 | 5.32% | 117,317 |
| 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 |