Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
57,049.38 -863.37 (-1.49%) CMC Crypto 200
1,183.72 -24.97 (-2.07%)
Schaeffler AG (SHA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 5.57 | 5.63 | 5.53 | 5.61 | 5.61 | 308,377 |
| 04 Jul 2024 | 5.50 | 5.59 | 5.45 | 5.55 | 5.55 | 397,242 |
| 03 Jul 2024 | 5.36 | 5.45 | 5.35 | 5.43 | 5.43 | 273,831 |
| 02 Jul 2024 | 5.32 | 5.35 | 5.26 | 5.34 | 5.34 | 459,124 |
| 01 Jul 2024 | 5.43 | 5.47 | 5.32 | 5.34 | 5.34 | 205,530 |
| 28 Jun 2024 | 5.37 | 5.41 | 5.32 | 5.38 | 5.38 | 319,570 |
| 27 Jun 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 26 Jun 2024 | 5.33 | 5.34 | 5.26 | 5.28 | 5.28 | 278,786 |
| 25 Jun 2024 | 5.38 | 5.41 | 5.30 | 5.30 | 5.30 | 275,791 |
| 24 Jun 2024 | 5.31 | 5.41 | 5.30 | 5.36 | 5.36 | 309,752 |
| 21 Jun 2024 | 5.40 | 5.40 | 5.28 | 5.32 | 5.32 | 830,918 |
| 20 Jun 2024 | 5.36 | 5.41 | 5.30 | 5.38 | 5.38 | 326,140 |
| 19 Jun 2024 | 5.45 | 5.46 | 5.32 | 5.36 | 5.36 | 520,963 |
| 18 Jun 2024 | 5.52 | 5.53 | 5.45 | 5.45 | 5.45 | 276,522 |
| 17 Jun 2024 | 5.51 | 5.56 | 5.45 | 5.51 | 5.51 | 214,475 |
| 14 Jun 2024 | 5.69 | 5.69 | 5.49 | 5.51 | 5.51 | 449,613 |
| 13 Jun 2024 | 5.84 | 5.84 | 5.63 | 5.63 | 5.63 | 393,441 |
| 12 Jun 2024 | 5.82 | 5.85 | 5.77 | 5.84 | 5.84 | 200,395 |
| 11 Jun 2024 | 5.90 | 5.95 | 5.84 | 5.84 | 5.84 | 221,723 |
| 10 Jun 2024 | 5.92 | 5.97 | 5.84 | 5.91 | 5.91 | 234,471 |
| 07 Jun 2024 | 5.86 | 5.93 | 5.80 | 5.91 | 5.91 | 385,601 |
| 06 Jun 2024 | 5.89 | 5.91 | 5.83 | 5.88 | 5.88 | 447,469 |
| 05 Jun 2024 | 5.91 | 6.03 | 5.80 | 5.83 | 5.83 | 516,226 |
| 04 Jun 2024 | 5.87 | 5.91 | 5.76 | 5.82 | 5.82 | 360,195 |
| 03 Jun 2024 | 5.94 | 5.95 | 5.84 | 5.89 | 5.89 | 369,105 |
| 31 May 2024 | 5.95 | 5.95 | 5.89 | 5.93 | 5.93 | 497,074 |
| 30 May 2024 | 5.89 | 5.97 | 5.86 | 5.96 | 5.96 | 214,492 |
| 29 May 2024 | 6.07 | 6.18 | 5.91 | 5.91 | 5.91 | 379,841 |
| 28 May 2024 | 5.99 | 6.03 | 5.93 | 5.93 | 5.93 | 284,765 |
| 27 May 2024 | 5.88 | 5.99 | 5.88 | 5.99 | 5.99 | 139,700 |
| 24 May 2024 | 5.89 | 5.91 | 5.85 | 5.88 | 5.88 | 183,268 |
| 23 May 2024 | 6.00 | 6.02 | 5.92 | 5.92 | 5.92 | 301,240 |
| 22 May 2024 | 6.06 | 6.08 | 5.99 | 6.01 | 6.01 | 419,199 |
| 21 May 2024 | 6.20 | 6.20 | 6.07 | 6.09 | 6.09 | 289,724 |
| 20 May 2024 | 6.30 | 6.34 | 6.22 | 6.24 | 6.24 | 215,824 |
| 17 May 2024 | 6.26 | 6.32 | 6.18 | 6.30 | 6.30 | 335,976 |
| 16 May 2024 | 6.11 | 6.32 | 6.11 | 6.28 | 6.28 | 430,129 |
| 15 May 2024 | 6.20 | 6.20 | 6.04 | 6.15 | 6.15 | 590,654 |
| 14 May 2024 | 6.32 | 6.32 | 6.13 | 6.16 | 6.16 | 530,905 |
| 13 May 2024 | 6.41 | 6.41 | 6.32 | 6.34 | 6.34 | 357,528 |
| 10 May 2024 | 6.39 | 6.43 | 6.35 | 6.42 | 6.42 | 869,801 |
| 09 May 2024 | 6.23 | 6.39 | 6.22 | 6.38 | 6.38 | 425,622 |
| 08 May 2024 | 6.35 | 6.35 | 6.18 | 6.26 | 6.26 | 885,566 |
| 07 May 2024 | 5.74 | 6.42 | 5.74 | 6.41 | 6.41 | 3,920,726 |
| 06 May 2024 | 5.55 | 5.75 | 5.54 | 5.64 | 5.64 | 466,571 |
| 03 May 2024 | 5.53 | 5.63 | 5.45 | 5.52 | 5.52 | 352,222 |
| 02 May 2024 | 5.51 | 5.55 | 5.47 | 5.49 | 5.49 | 380,924 |
| 30 Apr 2024 | 5.68 | 5.70 | 5.48 | 5.48 | 5.48 | 792,967 |
| 29 Apr 2024 | 5.85 | 5.89 | 5.68 | 5.68 | 5.68 | 642,913 |
| 26 Apr 2024 | 5.86 | 5.91 | 5.80 | 5.86 | 5.86 | 736,925 |
| 26 Apr 2024 | 0.45 Dividend | |||||
| 25 Apr 2024 | 6.34 | 6.36 | 6.24 | 6.26 | 5.81 | 455,280 |
| 24 Apr 2024 | 6.32 | 6.39 | 6.29 | 6.30 | 5.85 | 463,903 |
| 23 Apr 2024 | 6.25 | 6.30 | 6.13 | 6.29 | 5.84 | 635,476 |
| 22 Apr 2024 | 6.30 | 6.35 | 6.16 | 6.22 | 5.77 | 823,230 |
| 19 Apr 2024 | 6.19 | 6.25 | 6.09 | 6.17 | 5.73 | 705,412 |
| 18 Apr 2024 | 6.18 | 6.24 | 6.14 | 6.21 | 5.76 | 505,782 |
| 17 Apr 2024 | 6.21 | 6.26 | 6.14 | 6.18 | 5.74 | 441,131 |
| 16 Apr 2024 | 6.26 | 6.29 | 6.20 | 6.20 | 5.76 | 371,785 |
| 15 Apr 2024 | 6.36 | 6.41 | 6.31 | 6.32 | 5.86 | 250,460 |
| 12 Apr 2024 | 6.45 | 6.45 | 6.26 | 6.28 | 5.83 | 495,292 |
| 11 Apr 2024 | 6.53 | 6.56 | 6.39 | 6.39 | 5.93 | 244,264 |
| 10 Apr 2024 | 6.53 | 6.57 | 6.46 | 6.47 | 6.01 | 734,286 |
| 09 Apr 2024 | 6.50 | 6.52 | 6.39 | 6.49 | 6.02 | 557,628 |
| 08 Apr 2024 | 6.32 | 6.43 | 6.32 | 6.43 | 5.96 | 495,486 |
| 05 Apr 2024 | 6.26 | 6.39 | 6.25 | 6.29 | 5.84 | 370,404 |
| 04 Apr 2024 | 6.26 | 6.41 | 6.26 | 6.32 | 5.87 | 472,924 |
| 03 Apr 2024 | 6.20 | 6.26 | 6.16 | 6.26 | 5.81 | 477,722 |
| 02 Apr 2024 | 6.29 | 6.30 | 6.18 | 6.20 | 5.75 | 696,408 |
| 28 Mar 2024 | 6.30 | 6.32 | 6.24 | 6.25 | 5.80 | 392,463 |
| 27 Mar 2024 | 6.30 | 6.30 | 6.22 | 6.30 | 5.85 | 377,274 |
| 26 Mar 2024 | 6.30 | 6.31 | 6.25 | 6.29 | 5.84 | 355,548 |
| 25 Mar 2024 | 6.20 | 6.28 | 6.20 | 6.26 | 5.81 | 437,936 |
| 22 Mar 2024 | 6.14 | 6.24 | 6.13 | 6.18 | 5.74 | 506,904 |
| 21 Mar 2024 | 6.26 | 6.26 | 6.01 | 6.16 | 5.72 | 1,019,222 |
| 20 Mar 2024 | 6.39 | 6.41 | 6.22 | 6.22 | 5.77 | 543,612 |
| 19 Mar 2024 | 6.32 | 6.40 | 6.32 | 6.38 | 5.92 | 239,360 |
| 18 Mar 2024 | 6.49 | 6.49 | 6.27 | 6.32 | 5.87 | 473,948 |
| 15 Mar 2024 | 6.34 | 6.47 | 6.32 | 6.32 | 5.87 | 2,839,324 |
| 14 Mar 2024 | 6.38 | 6.43 | 6.30 | 6.31 | 5.86 | 505,412 |
| 13 Mar 2024 | 6.36 | 6.41 | 6.33 | 6.35 | 5.89 | 353,085 |
| 12 Mar 2024 | 6.26 | 6.41 | 6.26 | 6.35 | 5.89 | 300,116 |
| 11 Mar 2024 | 6.26 | 6.34 | 6.24 | 6.24 | 5.80 | 233,515 |
| 08 Mar 2024 | 6.38 | 6.41 | 6.28 | 6.32 | 5.87 | 348,977 |
| 07 Mar 2024 | 6.52 | 6.55 | 6.34 | 6.40 | 5.94 | 353,259 |
| 06 Mar 2024 | 6.36 | 6.55 | 6.35 | 6.50 | 6.03 | 616,307 |
| 05 Mar 2024 | 6.56 | 6.57 | 6.22 | 6.39 | 5.93 | 716,338 |
| 04 Mar 2024 | 6.55 | 6.57 | 6.44 | 6.57 | 6.09 | 374,758 |
| 01 Mar 2024 | 6.74 | 6.78 | 6.48 | 6.53 | 6.06 | 758,286 |
| 29 Feb 2024 | 6.66 | 6.74 | 6.62 | 6.72 | 6.24 | 558,085 |
| 28 Feb 2024 | 6.67 | 6.72 | 6.63 | 6.70 | 6.22 | 433,663 |
| 27 Feb 2024 | 6.34 | 6.69 | 6.34 | 6.68 | 6.20 | 782,387 |
| 26 Feb 2024 | 6.30 | 6.53 | 6.25 | 6.34 | 5.88 | 673,513 |
| 23 Feb 2024 | 6.21 | 6.33 | 6.21 | 6.30 | 5.84 | 277,536 |
| 22 Feb 2024 | 6.37 | 6.40 | 6.22 | 6.24 | 5.80 | 326,984 |
| 21 Feb 2024 | 6.22 | 6.30 | 6.17 | 6.28 | 5.83 | 497,512 |
| 20 Feb 2024 | 6.28 | 6.31 | 6.19 | 6.23 | 5.78 | 755,220 |
| 19 Feb 2024 | 6.53 | 6.55 | 6.28 | 6.34 | 5.89 | 588,264 |
| 16 Feb 2024 | 6.45 | 6.54 | 6.45 | 6.54 | 6.07 | 510,738 |
| 15 Feb 2024 | 6.43 | 6.45 | 6.39 | 6.43 | 5.96 | 227,281 |
| *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.