Schaeffler AG (SHA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 11:20AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.41 | 5.41 | 5.34 | 5.34 | 5.34 | 5 |
| 20 Jun 2024 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 200 |
| 19 Jun 2024 | 5.50 | 5.50 | 5.36 | 5.36 | 5.36 | 100 |
| 18 Jun 2024 | 5.59 | 5.59 | 5.49 | 5.50 | 5.50 | 700 |
| 17 Jun 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 14 Jun 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 13 Jun 2024 | 5.80 | 5.80 | 5.64 | 5.64 | 5.64 | 100 |
| 12 Jun 2024 | 5.91 | 5.91 | 5.80 | 5.80 | 5.80 | 1,125 |
| 11 Jun 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 10 Jun 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 07 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 06 Jun 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 500 |
| 05 Jun 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 04 Jun 2024 | 5.91 | 5.91 | 5.79 | 5.79 | 5.79 | 50 |
| 03 Jun 2024 | 5.98 | 5.98 | 5.91 | 5.91 | 5.91 | 20 |
| 31 May 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 30 May 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 668 |
| 29 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 28 May 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 100 |
| 27 May 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 24 May 2024 | 5.95 | 5.95 | 5.89 | 5.89 | 5.89 | 1,200 |
| 23 May 2024 | 6.06 | 6.06 | 5.97 | 5.97 | 5.97 | 500 |
| 22 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 21 May 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 20 May 2024 | 6.26 | 6.26 | 6.21 | 6.21 | 6.21 | 1,500 |
| 17 May 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 16 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 15 May 2024 | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | 700 |
| 14 May 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 13 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 10 May 2024 | 6.30 | 6.39 | 6.30 | 6.39 | 6.39 | 150 |
| 09 May 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 08 May 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 07 May 2024 | 5.67 | 6.25 | 5.67 | 6.25 | 6.25 | 40 |
| 06 May 2024 | 5.55 | 5.67 | 5.55 | 5.67 | 5.67 | 1,300 |
| 03 May 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 700 |
| 02 May 2024 | 5.51 | 5.56 | 5.51 | 5.56 | 5.56 | 215 |
| 30 Apr 2024 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | 1,000 |
| 29 Apr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 26 Apr 2024 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 500 |
| 26 Apr 2024 | 0.45 Dividend | |||||
| 25 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 5.89 | - |
| 24 Apr 2024 | 6.26 | 6.36 | 6.26 | 6.36 | 5.90 | 30 |
| 23 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 5.82 | 1,000 |
| 22 Apr 2024 | 6.18 | 6.26 | 6.18 | 6.24 | 5.80 | 1,400 |
| 19 Apr 2024 | 6.18 | 6.18 | 6.13 | 6.18 | 5.74 | 2,000 |
| 18 Apr 2024 | 6.22 | 6.23 | 6.22 | 6.23 | 5.79 | 1 |
| 17 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.78 | - |
| 16 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 5.84 | - |
| 15 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.85 | - |
| 12 Apr 2024 | 6.45 | 6.45 | 6.28 | 6.28 | 5.83 | 246 |
| 11 Apr 2024 | 6.45 | 6.51 | 6.39 | 6.39 | 5.94 | 1,025 |
| 10 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.00 | 5,500 |
| 09 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 5.95 | - |
| 08 Apr 2024 | 6.29 | 6.39 | 6.29 | 6.39 | 5.94 | 1,070 |
| 05 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 5.84 | - |
| 04 Apr 2024 | 6.28 | 6.29 | 6.28 | 6.29 | 5.84 | 500 |
| 03 Apr 2024 | 6.20 | 6.28 | 6.20 | 6.28 | 5.83 | 240 |
| 02 Apr 2024 | 6.28 | 6.28 | 6.21 | 6.21 | 5.77 | 600 |
| 28 Mar 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 5.84 | - |
| 27 Mar 2024 | 6.27 | 6.28 | 6.27 | 6.28 | 5.83 | 50 |
| 26 Mar 2024 | 6.26 | 6.26 | 6.24 | 6.24 | 5.80 | 501 |
| 25 Mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.78 | - |
| 22 Mar 2024 | 6.18 | 6.22 | 6.18 | 6.22 | 5.78 | 1,000 |
| 21 Mar 2024 | 6.30 | 6.30 | 6.21 | 6.21 | 5.77 | 2,000 |
| 20 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 5.93 | - |
| 19 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 5.87 | - |
| 18 Mar 2024 | 6.39 | 6.45 | 6.26 | 6.34 | 5.89 | 1,851 |
| 15 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 5.88 | - |
| 14 Mar 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 5.89 | - |
| 13 Mar 2024 | 6.38 | 6.38 | 6.34 | 6.34 | 5.89 | 2,340 |
| 12 Mar 2024 | 6.28 | 6.38 | 6.28 | 6.38 | 5.93 | 800 |
| 11 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 5.91 | - |
| 08 Mar 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 5.92 | 2,000 |
| 07 Mar 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 5.95 | 500 |
| 06 Mar 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 5.91 | - |
| 05 Mar 2024 | 6.47 | 6.47 | 6.30 | 6.30 | 5.85 | 1,475 |
| 04 Mar 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.04 | - |
| 01 Mar 2024 | 6.74 | 6.74 | 6.51 | 6.51 | 6.04 | 500 |
| 29 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.23 | 390 |
| 28 Feb 2024 | 6.66 | 6.70 | 6.66 | 6.70 | 6.22 | 5,000 |
| 27 Feb 2024 | 6.30 | 6.54 | 6.30 | 6.54 | 6.08 | 750 |
| 26 Feb 2024 | 6.28 | 6.39 | 6.26 | 6.26 | 5.82 | 2,300 |
| 23 Feb 2024 | 6.27 | 6.32 | 6.27 | 6.28 | 5.83 | 1,275 |
| 22 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 5.85 | 35 |
| 21 Feb 2024 | 6.26 | 6.31 | 6.19 | 6.31 | 5.86 | 1,850 |
| 20 Feb 2024 | 6.36 | 6.36 | 6.22 | 6.22 | 5.78 | 800 |
| 19 Feb 2024 | 6.59 | 6.59 | 6.45 | 6.45 | 5.99 | 320 |
| 16 Feb 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 5.97 | - |
| 15 Feb 2024 | 6.41 | 6.43 | 6.41 | 6.43 | 5.97 | 792 |
| 14 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 5.95 | - |
| 13 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 5.92 | - |
| 12 Feb 2024 | 6.25 | 6.38 | 6.25 | 6.38 | 5.92 | 2,162 |
| 09 Feb 2024 | 6.26 | 6.26 | 6.25 | 6.25 | 5.81 | 600 |
| 08 Feb 2024 | 6.16 | 6.27 | 6.16 | 6.27 | 5.83 | 4,400 |
| 07 Feb 2024 | 6.26 | 6.26 | 6.16 | 6.16 | 5.73 | 2,350 |
| 06 Feb 2024 | 6.03 | 6.20 | 6.03 | 6.20 | 5.76 | 21,585 |
| 05 Feb 2024 | 5.99 | 6.03 | 5.99 | 6.03 | 5.60 | 50 |
| 02 Feb 2024 | 5.84 | 6.00 | 5.84 | 5.99 | 5.57 | 1,960 |
| 01 Feb 2024 | 5.86 | 5.89 | 5.86 | 5.89 | 5.48 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.