Schaeffler AG SHA0
XETR · Germany · Producer Manufacturing
€6.20-0.03 (-0.48%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6.39 | -0.16% | €6.45 | €6.56 | €6.31 | 1.03M |
| 2026-09-29 | €6.40 | -0.93% | €6.51 | €6.60 | €6.38 | 972.96K |
| 2026-09-28 | €6.46 | -2.56% | €6.65 | €6.71 | €6.43 | 709.46K |
| 2026-09-25 | €6.63 | +1.38% | €6.68 | €6.73 | €6.56 | 997.35K |
| 2026-09-24 | €6.54 | -6.17% | €6.92 | €6.92 | €6.49 | 1.36M |
| 2026-09-23 | €6.97 | -2.24% | €7.18 | €7.19 | €6.86 | 539.17K |
| 2026-09-22 | €7.13 | +2.00% | €6.95 | €7.28 | €6.86 | 696.58K |
| 2026-09-21 | €6.99 | +0.87% | €7.00 | €7.03 | €6.89 | 410.88K |
| 2026-09-18 | €6.93 | -1.98% | €7.05 | €7.07 | €6.93 | 1.96M |
| 2026-09-17 | €7.07 | +3.06% | €6.97 | €7.22 | €6.95 | 515.95K |
| 2026-09-16 | €6.86 | +1.18% | €6.70 | €6.90 | €6.66 | 637.47K |
| 2026-09-15 | €6.78 | -2.45% | €6.93 | €6.96 | €6.78 | 1.41M |
| 2026-09-14 | €6.95 | -3.34% | €7.15 | €7.23 | €6.88 | 1.06M |
| 2026-09-11 | €7.19 | -2.04% | €7.30 | €7.42 | €7.14 | 549.96K |
| 2026-09-10 | €7.34 | -0.81% | €7.41 | €7.55 | €7.34 | 507.93K |
| 2026-09-09 | €7.40 | -0.40% | €7.43 | €7.50 | €7.32 | 386.38K |
| 2026-09-08 | €7.43 | +1.23% | €7.23 | €7.49 | €7.20 | 517.23K |
| 2026-09-07 | €7.34 | -1.21% | €7.42 | €7.50 | €7.32 | 484.57K |
| 2026-09-04 | €7.43 | +1.78% | €7.34 | €7.51 | €7.32 | 699.65K |
| 2026-09-03 | €7.30 | +3.99% | €7.14 | €7.40 | €7.02 | 826.56K |
| 2026-09-02 | €7.02 | -2.77% | €7.12 | €7.16 | €7.01 | 1.24M |
| 2026-09-01 | €7.22 | -2.17% | €7.36 | €7.40 | €7.15 | 502.25K |
| 2026-08-31 | €7.38 | -1.99% | €7.49 | €7.69 | €7.38 | 632.17K |
| 2026-08-28 | €7.53 | +2.45% | €7.36 | €7.58 | €7.36 | 561.82K |
| 2026-08-27 | €7.35 | -0.68% | €7.40 | €7.40 | €7.20 | 1.25M |
| 2026-08-26 | €7.40 | -2.25% | €7.55 | €7.61 | €7.40 | 536.80K |
| 2026-08-25 | €7.57 | -0.39% | €7.54 | €7.70 | €7.48 | 660.33K |
| 2026-08-24 | €7.60 | -0.52% | €7.58 | €7.79 | €7.58 | 733.19K |
| 2026-08-21 | €7.64 | +2.83% | €7.56 | €7.65 | €7.41 | 714.38K |
| 2026-08-20 | €7.43 | +1.23% | €7.35 | €7.55 | €7.28 | 644.30K |
| 2026-08-19 | €7.34 | +1.24% | €7.29 | €7.51 | €7.27 | 434.70K |
| 2026-08-18 | €7.25 | -2.03% | €7.20 | €7.47 | €7.20 | 696.98K |
| 2026-08-17 | €7.40 | +0.14% | €7.49 | €7.50 | €7.30 | 358.71K |
| 2026-08-14 | €7.39 | -0.81% | €7.45 | €7.51 | €7.38 | 462.55K |
| 2026-08-13 | €7.45 | -2.36% | €7.61 | €7.64 | €7.41 | 505.07K |
| 2026-08-12 | €7.63 | +3.81% | €7.41 | €7.67 | €7.34 | 1.18M |
| 2026-08-11 | €7.35 | +1.52% | €7.38 | €7.42 | €7.16 | 476.81K |
| 2026-08-10 | €7.24 | +1.40% | €7.13 | €7.40 | €7.12 | 522.75K |
| 2026-08-07 | €7.14 | -1.38% | €7.28 | €7.28 | €7.04 | 1.32M |
| 2026-08-06 | €7.24 | -3.85% | €7.50 | €7.52 | €7.23 | 1.02M |
| 2026-08-05 | €7.53 | -0.26% | €7.45 | €7.78 | €7.28 | 1.20M |
| 2026-08-04 | €7.55 | +3.00% | €7.31 | €7.55 | €7.21 | 1.14M |
| 2026-08-03 | €7.33 | +3.39% | €7.11 | €7.51 | €7.11 | 1.12M |
| 2026-07-31 | €7.09 | -12.36% | €8.18 | €8.28 | €6.62 | 3.92M |
| 2026-07-30 | €8.09 | +5.06% | €7.67 | €8.10 | €7.54 | 777.57K |
| 2026-07-29 | €7.70 | -2.78% | €7.96 | €8.02 | €7.70 | 800.32K |
| 2026-07-28 | €7.92 | +0.89% | €7.86 | €8.08 | €7.82 | 625.31K |
| 2026-07-27 | €7.85 | -1.63% | €8.27 | €8.34 | €7.77 | 720.92K |
| 2026-07-24 | €7.98 | -1.12% | €7.98 | €8.17 | €7.91 | 599.32K |
| 2026-07-23 | €8.07 | -0.37% | €7.96 | €8.13 | €7.92 | 621.62K |
| 2026-07-22 | €8.10 | +0.50% | €8.01 | €8.24 | €7.99 | 436.67K |
| 2026-07-21 | €8.06 | +1.64% | €7.90 | €8.22 | €7.90 | 659.09K |
| 2026-07-20 | €7.93 | -3.29% | €8.17 | €8.17 | €7.90 | 730.13K |
| 2026-07-17 | €8.20 | -4.43% | €8.48 | €8.48 | €8.08 | 665.90K |
| 2026-07-16 | €8.58 | +2.39% | €8.74 | €8.74 | €8.40 | 645.13K |
| 2026-07-15 | €8.38 | -0.24% | €8.46 | €8.66 | €8.15 | 1.08M |
| 2026-07-14 | €8.40 | -1.75% | €8.55 | €8.55 | €8.36 | 633.36K |
| 2026-07-13 | €8.55 | +2.40% | €8.20 | €8.64 | €8.14 | 0 |
| 2026-07-10 | €8.35 | +1.09% | €8.35 | €8.43 | €8.25 | 754.02K |
| 2026-07-09 | €8.26 | +1.60% | €8.30 | €8.44 | €8.11 | 617.12K |
| 2026-07-08 | €8.13 | -5.02% | €8.65 | €8.65 | €8.13 | 1.19M |
| 2026-07-07 | €8.56 | -7.26% | €9.15 | €9.24 | €8.56 | 1.21M |
| 2026-07-06 | €9.23 | +5.01% | €8.79 | €9.23 | €8.63 | 1.11M |
| 2026-07-03 | €8.79 | +5.14% | €8.43 | €8.80 | €8.43 | 617.81K |
| 2026-07-02 | €8.36 | +0.24% | €8.23 | €8.60 | €8.18 | 742.20K |
| 2026-07-01 | €8.34 | -1.65% | €8.52 | €8.58 | €8.19 | 786.05K |
| 2026-06-30 | €8.48 | +6.13% | €8.29 | €8.61 | €8.15 | 1.33M |
| 2026-06-29 | €7.99 | +1.65% | €8.25 | €8.29 | €7.86 | 1.14M |
| 2026-06-26 | €7.86 | -6.76% | €8.31 | €8.38 | €7.83 | 1.19M |
| 2026-06-25 | €8.43 | -0.59% | €8.55 | €8.62 | €8.27 | 770.29K |
| 2026-06-24 | €8.48 | -4.50% | €8.90 | €8.98 | €8.47 | 867.04K |
| 2026-06-23 | €8.88 | -3.48% | €8.89 | €9.02 | €8.76 | 1.02M |
| 2026-06-22 | €9.20 | +1.66% | €8.90 | €9.23 | €8.72 | 840.56K |
| 2026-06-19 | €9.05 | +1.12% | €8.80 | €9.18 | €8.75 | 2.01M |
| 2026-06-18 | €8.95 | -3.66% | €9.19 | €9.25 | €8.29 | 4.99M |
| 2026-06-17 | €9.29 | -3.23% | €9.47 | €9.55 | €9.21 | 1.26M |
| 2026-06-16 | €9.60 | -1.94% | €9.79 | €9.83 | €9.60 | 416.50K |
| 2026-06-15 | €9.79 | +1.98% | €9.87 | €10.10 | €9.72 | 732.41K |
| 2026-06-12 | €9.60 | +5.38% | €9.37 | €9.78 | €9.28 | 934.71K |
| 2026-06-11 | €9.11 | -1.51% | €9.31 | €9.41 | €8.91 | 730.61K |
| 2026-06-10 | €9.25 | -0.54% | €9.77 | €9.80 | €9.21 | 1.06M |
| 2026-06-09 | €9.30 | -3.93% | €9.75 | €10.12 | €9.30 | 1.39M |
| 2026-06-08 | €9.68 | -0.31% | €9.42 | €9.79 | €9.40 | 533.22K |
| 2026-06-05 | €9.71 | +0.73% | €9.55 | €9.91 | €9.55 | 798.68K |
| 2026-06-04 | €9.64 | -7.31% | €10.28 | €10.28 | €9.61 | 1.23M |
| 2026-06-03 | €10.40 | -3.88% | €10.60 | €10.74 | €10.28 | 734.98K |
| 2026-06-02 | €10.82 | +3.84% | €10.58 | €11.06 | €10.50 | 960.98K |
| 2026-06-01 | €10.42 | -1.33% | €10.52 | €10.80 | €10.16 | 989.33K |
| 2026-05-29 | €10.56 | -3.30% | €11.00 | €11.00 | €10.48 | 1.60M |
| 2026-05-28 | €10.92 | -0.91% | €11.14 | €11.24 | €10.74 | 987.71K |