Frankfurt - Delayed Quote EUR
Schaeffler AG (SHA0.F)
3.7680
-0.1980
(-4.99%)
At close: April 25 at 12:49:20 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.7500 | 3.7900 | 3.7500 | 3.7680 | 3.7680 | 24,700 |
| Apr 25, 2025 | 0.25 Dividend | |||||
| Apr 24, 2025 | 3.9860 | 3.9860 | 3.8920 | 3.9660 | 3.7160 | 9,875 |
| Apr 23, 2025 | 3.9520 | 3.9920 | 3.9520 | 3.9860 | 3.7347 | 11,087 |
| Apr 22, 2025 | 3.7200 | 3.9760 | 3.7200 | 3.9760 | 3.7254 | 9,802 |
| Apr 17, 2025 | 3.5960 | 3.7000 | 3.5960 | 3.7000 | 3.4668 | 6,171 |
| Apr 16, 2025 | 3.6100 | 3.6100 | 3.5000 | 3.5600 | 3.3356 | 6,728 |
| Apr 15, 2025 | 3.5420 | 3.6480 | 3.5420 | 3.6480 | 3.4180 | 3,900 |
| Apr 14, 2025 | 3.5380 | 3.5900 | 3.5000 | 3.5900 | 3.3637 | 5,792 |
| Apr 11, 2025 | 3.4520 | 3.4520 | 3.3540 | 3.4480 | 3.2307 | 5,892 |
| Apr 10, 2025 | 3.6380 | 3.6380 | 3.4200 | 3.4520 | 3.2344 | 2,043 |
| Apr 9, 2025 | 3.3580 | 3.6020 | 3.1700 | 3.6020 | 3.3749 | 24,106 |
| Apr 8, 2025 | 3.3500 | 3.4680 | 3.2840 | 3.3840 | 3.1707 | 26,372 |
| Apr 7, 2025 | 3.3500 | 3.4500 | 3.2780 | 3.4240 | 3.2082 | 16,956 |
| Apr 4, 2025 | 3.5325 | 3.5895 | 3.3770 | 3.4600 | 3.2419 | 20,900 |
| Apr 3, 2025 | 3.7200 | 3.7725 | 3.5270 | 3.5860 | 3.3600 | 27,658 |
| Apr 2, 2025 | 3.7805 | 3.8300 | 3.7390 | 3.8300 | 3.5886 | 14,393 |
| Apr 1, 2025 | 3.8500 | 3.8500 | 3.7485 | 3.8200 | 3.5792 | 13,523 |
| Mar 31, 2025 | 3.9800 | 3.9800 | 3.8090 | 3.8840 | 3.6392 | 34,733 |
| Mar 28, 2025 | 4.0320 | 4.0320 | 3.9555 | 4.0210 | 3.7675 | 14,025 |
| Mar 27, 2025 | 4.2000 | 4.2000 | 3.9900 | 4.0400 | 3.7853 | 36,396 |
| Mar 26, 2025 | 4.2415 | 4.2890 | 4.2205 | 4.2715 | 4.0022 | 5,635 |
| Mar 25, 2025 | 4.2140 | 4.2830 | 4.2140 | 4.2830 | 4.0130 | 3,310 |
| Mar 24, 2025 | 4.2700 | 4.2935 | 4.2005 | 4.2700 | 4.0008 | 9,130 |
| Mar 21, 2025 | 4.3085 | 4.3085 | 4.2205 | 4.2940 | 4.0233 | 8,510 |
| Mar 20, 2025 | 4.3200 | 4.3700 | 4.2470 | 4.3600 | 4.0852 | 48,518 |
| Mar 19, 2025 | 4.3900 | 4.5150 | 4.3005 | 4.3005 | 4.0294 | 46,080 |
| Mar 18, 2025 | 4.3145 | 4.3900 | 4.3000 | 4.3900 | 4.1133 | 16,730 |
| Mar 17, 2025 | 4.2630 | 4.4000 | 4.2600 | 4.4000 | 4.1226 | 17,848 |
| Mar 14, 2025 | 4.1895 | 4.3000 | 4.1895 | 4.3000 | 4.0289 | 15,511 |
| Mar 13, 2025 | 4.1385 | 4.2010 | 4.0980 | 4.2010 | 3.9362 | 2,700 |
| Mar 12, 2025 | 4.1810 | 4.2425 | 4.1195 | 4.1610 | 3.8987 | 14,918 |
| Mar 11, 2025 | 4.3180 | 4.3180 | 4.1495 | 4.2140 | 3.9484 | 7,700 |
| Mar 10, 2025 | 4.4000 | 4.4000 | 4.3030 | 4.3870 | 4.1105 | 77,992 |
| Mar 7, 2025 | 4.1725 | 4.4120 | 4.1380 | 4.4000 | 4.1226 | 18,435 |
| Mar 6, 2025 | 4.3030 | 4.3340 | 4.1700 | 4.2165 | 3.9507 | 25,910 |
| Mar 5, 2025 | 4.6160 | 4.6160 | 4.2650 | 4.3195 | 4.0472 | 15,368 |
| Mar 4, 2025 | 4.7760 | 4.7760 | 4.5500 | 4.6460 | 4.3531 | 11,985 |
| Mar 3, 2025 | 4.7765 | 4.9640 | 4.7705 | 4.8520 | 4.5462 | 1,074 |
| Feb 28, 2025 | 4.9000 | 4.9000 | 4.7930 | 4.8000 | 4.4974 | 9,562 |
| Feb 27, 2025 | 4.9255 | 4.9440 | 4.9140 | 4.9195 | 4.6094 | 2,417 |
| Feb 26, 2025 | 4.9625 | 5.0060 | 4.9350 | 5.0060 | 4.6904 | 2,120 |
| Feb 25, 2025 | 4.9340 | 4.9655 | 4.8315 | 4.8360 | 4.5312 | 5,377 |
| Feb 24, 2025 | 4.7800 | 4.9795 | 4.7800 | 4.9795 | 4.6656 | 6,781 |
| Feb 21, 2025 | 4.6015 | 4.7820 | 4.6015 | 4.7820 | 4.4806 | 19,098 |
| Feb 20, 2025 | 4.5155 | 4.7000 | 4.5155 | 4.6495 | 4.3564 | 6,505 |
| Feb 19, 2025 | 4.5190 | 4.5445 | 4.4860 | 4.4860 | 4.2032 | 1,130 |
| Feb 18, 2025 | 4.5185 | 4.5855 | 4.5185 | 4.5855 | 4.2964 | 325 |
| Feb 17, 2025 | 4.4600 | 4.5410 | 4.4600 | 4.5410 | 4.2548 | 9,769 |
| Feb 14, 2025 | 4.4110 | 4.5185 | 4.4110 | 4.5185 | 4.2337 | 3,682 |
| Feb 13, 2025 | 4.2995 | 4.4865 | 4.2995 | 4.4700 | 4.1882 | 7,034 |
| Feb 12, 2025 | 4.2035 | 4.3035 | 4.2035 | 4.2280 | 3.9615 | 24,974 |
| Feb 11, 2025 | 4.2295 | 4.2620 | 4.1970 | 4.2615 | 3.9929 | 3,665 |
| Feb 10, 2025 | 4.2195 | 4.2700 | 4.2080 | 4.2700 | 4.0008 | 5,732 |
| Feb 7, 2025 | 4.2005 | 4.3000 | 4.2005 | 4.2355 | 3.9685 | 1,386 |
| Feb 6, 2025 | 4.1170 | 4.2015 | 4.1170 | 4.2015 | 3.9367 | 581 |
| Feb 5, 2025 | 4.1025 | 4.1355 | 4.0910 | 4.0910 | 3.8331 | 1,122 |
| Feb 4, 2025 | 4.1830 | 4.1830 | 4.0890 | 4.1075 | 3.8486 | 3,284 |
| Feb 3, 2025 | 4.2400 | 4.2400 | 4.1180 | 4.1400 | 3.8790 | 15,348 |
| Jan 31, 2025 | 4.2740 | 4.3365 | 4.2465 | 4.2465 | 3.9788 | 1,061 |
| Jan 30, 2025 | 4.1905 | 4.2775 | 4.1905 | 4.2775 | 4.0079 | 1,945 |
| Jan 29, 2025 | 4.0060 | 4.1685 | 4.0060 | 4.1585 | 3.8964 | 6,028 |
| Jan 28, 2025 | 4.0965 | 4.0965 | 4.0200 | 4.0445 | 3.7896 | 10,526 |
| Jan 27, 2025 | 4.0315 | 4.1200 | 4.0315 | 4.1200 | 3.8603 | 1,972 |
| Jan 24, 2025 | 3.9900 | 4.1675 | 3.9900 | 4.1000 | 3.8416 | 10,948 |
| Jan 23, 2025 | 3.9900 | 4.0190 | 3.9355 | 4.0190 | 3.7657 | 31,738 |
| Jan 22, 2025 | 4.2920 | 4.2920 | 3.7485 | 3.9735 | 3.7230 | 41,698 |
| Jan 21, 2025 | 4.4820 | 4.5495 | 4.3000 | 4.4000 | 4.1226 | 7,292 |
| Jan 20, 2025 | 4.5215 | 4.5215 | 4.4900 | 4.4900 | 4.2070 | 1,892 |
| Jan 17, 2025 | 4.4615 | 4.5010 | 4.4545 | 4.4545 | 4.1737 | 1,740 |
| Jan 16, 2025 | 4.4275 | 4.5055 | 4.4275 | 4.4750 | 4.1929 | 257 |
| Jan 15, 2025 | 4.3280 | 4.5000 | 4.3280 | 4.5000 | 4.2163 | 3,480 |
| Jan 14, 2025 | 4.1610 | 4.3425 | 4.1610 | 4.3425 | 4.0688 | 2,200 |
| Jan 13, 2025 | 4.1900 | 4.1900 | 4.1280 | 4.1645 | 3.9020 | 13,168 |
| Jan 10, 2025 | 4.2995 | 4.2995 | 4.1805 | 4.2020 | 3.9371 | 8,317 |
| Jan 9, 2025 | 4.3600 | 4.3600 | 4.2995 | 4.3080 | 4.0364 | 791 |
| Jan 8, 2025 | 4.3655 | 4.3655 | 4.2785 | 4.3110 | 4.0393 | 2,483 |
| Jan 7, 2025 | 4.3440 | 4.3540 | 4.3440 | 4.3540 | 4.0795 | 417 |
| Jan 6, 2025 | 4.2700 | 4.4255 | 4.2700 | 4.3475 | 4.0735 | 745 |
| Jan 3, 2025 | 4.2755 | 4.2755 | 4.2445 | 4.2555 | 3.9873 | 448 |
| Jan 2, 2025 | 4.2235 | 4.3000 | 4.2235 | 4.3000 | 4.0289 | 453 |
| Dec 30, 2024 | 4.2250 | 4.2505 | 4.1865 | 4.2505 | 3.9826 | 4,490 |
| Dec 27, 2024 | 4.1715 | 4.2385 | 4.1715 | 4.2100 | 3.9446 | 5,122 |
| Dec 23, 2024 | 4.1860 | 4.1860 | 4.1390 | 4.1500 | 3.8884 | 72,677 |
| Dec 20, 2024 | 4.2100 | 4.2475 | 4.1550 | 4.2475 | 3.9798 | 52,872 |
| Dec 19, 2024 | 4.2280 | 4.2280 | 4.1850 | 4.2005 | 3.9357 | 2,361 |
| Dec 18, 2024 | 4.3100 | 4.3100 | 4.2080 | 4.2925 | 4.0219 | 2,182 |
| Dec 17, 2024 | 4.3280 | 4.3355 | 4.3280 | 4.3300 | 4.0571 | 670 |
| Dec 16, 2024 | 4.4400 | 4.4400 | 4.3100 | 4.3975 | 4.1203 | 3,503 |
| Dec 13, 2024 | 4.4700 | 4.5165 | 4.4700 | 4.4795 | 4.1971 | 910 |
| Dec 12, 2024 | 4.4830 | 4.4830 | 4.4725 | 4.4725 | 4.1906 | 1,000 |
| Dec 11, 2024 | 4.5695 | 4.5695 | 4.5035 | 4.5425 | 4.2562 | 3,750 |
| Dec 10, 2024 | 4.5330 | 4.5560 | 4.5330 | 4.5560 | 4.2688 | 421 |
| Dec 9, 2024 | 4.3825 | 4.4740 | 4.3825 | 4.4740 | 4.1920 | 802 |
| Dec 6, 2024 | 4.3155 | 4.4390 | 4.3155 | 4.3810 | 4.1048 | 2,200 |
| Dec 5, 2024 | 4.2885 | 4.3450 | 4.2740 | 4.2740 | 4.0046 | 4,236 |
| Dec 4, 2024 | 4.2130 | 4.3240 | 4.2130 | 4.3240 | 4.0514 | 1,802 |
| Dec 3, 2024 | 4.4395 | 4.4395 | 4.2000 | 4.2505 | 3.9826 | 4,539 |
| Dec 2, 2024 | 4.4175 | 4.4970 | 4.3910 | 4.4900 | 4.2070 | 2,229 |
| Nov 29, 2024 | 4.4470 | 4.4470 | 4.4260 | 4.4340 | 4.1545 | 2,470 |
| Nov 28, 2024 | 4.4415 | 4.4895 | 4.4415 | 4.4825 | 4.1999 | 397 |
| Nov 27, 2024 | 4.4200 | 4.4200 | 4.4000 | 4.4135 | 4.1353 | 619 |
| Nov 26, 2024 | 4.4390 | 4.4390 | 4.4060 | 4.4100 | 4.1320 | 3,250 |
| Nov 25, 2024 | 4.3180 | 4.3755 | 4.3180 | 4.3755 | 4.0997 | 780 |
| Nov 22, 2024 | 4.2100 | 4.3775 | 4.2100 | 4.3775 | 4.1016 | 3,449 |
| Nov 21, 2024 | 4.3660 | 4.3660 | 4.2910 | 4.2910 | 4.0205 | 3,100 |
| Nov 20, 2024 | 4.3835 | 4.4035 | 4.3745 | 4.4035 | 4.1259 | 1,070 |
| Nov 19, 2024 | 4.3460 | 4.4025 | 4.3460 | 4.3640 | 4.0889 | 1,572 |
| Nov 18, 2024 | 4.3130 | 4.3965 | 4.3130 | 4.3710 | 4.0955 | 1,330 |
| Nov 15, 2024 | 4.2440 | 4.3680 | 4.2440 | 4.3105 | 4.0388 | 262 |
| Nov 14, 2024 | 4.2135 | 4.3115 | 4.2135 | 4.2515 | 3.9835 | 1,766 |
| Nov 13, 2024 | 4.2090 | 4.2755 | 4.1700 | 4.2160 | 3.9502 | 2,950 |
| Nov 12, 2024 | 4.3795 | 4.3840 | 4.2835 | 4.2940 | 4.0233 | 3,012 |
| Nov 11, 2024 | 4.4250 | 4.4320 | 4.4250 | 4.4320 | 4.1526 | 420 |
| Nov 8, 2024 | 4.4305 | 4.4305 | 4.3630 | 4.4205 | 4.1418 | 5,548 |
| Nov 7, 2024 | 4.2700 | 4.4975 | 4.2700 | 4.4800 | 4.1976 | 4,199 |
| Nov 6, 2024 | 4.3000 | 4.3200 | 4.1995 | 4.3200 | 4.0477 | 11,263 |
| Nov 5, 2024 | 4.6000 | 4.6865 | 4.3005 | 4.4125 | 4.1344 | 17,397 |
| Nov 4, 2024 | 4.6065 | 4.6845 | 4.6065 | 4.6125 | 4.3217 | 5,476 |
| Nov 1, 2024 | 4.5485 | 4.5845 | 4.5275 | 4.5300 | 4.2444 | 10,150 |
| Oct 31, 2024 | 4.5200 | 4.5300 | 4.5060 | 4.5300 | 4.2444 | 1,601 |
| Oct 30, 2024 | 4.6980 | 4.6980 | 4.5800 | 4.5800 | 4.2913 | 4,329 |
| Oct 29, 2024 | 4.8600 | 4.8600 | 4.7550 | 4.7600 | 4.4599 | 8,522 |
| Oct 28, 2024 | 4.9100 | 4.9100 | 4.8400 | 4.8400 | 4.5349 | 1,509 |
| Oct 25, 2024 | 4.9180 | 4.9855 | 4.8000 | 4.9760 | 4.6623 | 2,330 |
| Oct 24, 2024 | 4.8620 | 4.8620 | 4.8250 | 4.8250 | 4.5209 | 300 |
| Oct 23, 2024 | 5.0110 | 5.0400 | 4.9065 | 4.9065 | 4.5972 | 33 |
| Oct 22, 2024 | 5.0060 | 5.0690 | 5.0060 | 5.0220 | 4.7054 | 5,599 |
| Oct 21, 2024 | 5.0000 | 5.1150 | 5.0000 | 5.0540 | 4.7354 | 2,364 |
| Oct 18, 2024 | 4.7275 | 5.0910 | 4.7275 | 5.0890 | 4.7682 | 3,304 |
| Oct 17, 2024 | 4.8500 | 4.8500 | 4.7870 | 4.7990 | 4.4965 | 2,049 |
| Oct 16, 2024 | 4.8200 | 4.9075 | 4.8130 | 4.8930 | 4.5846 | 1,775 |
| Oct 15, 2024 | 4.8000 | 4.8670 | 4.8000 | 4.8155 | 4.5120 | 4,457 |
| Oct 14, 2024 | 4.9500 | 4.9500 | 4.8290 | 4.8290 | 4.5246 | 8,581 |
| Oct 11, 2024 | 4.9500 | 4.9720 | 4.8485 | 4.9500 | 4.6380 | 7,487 |
| Oct 10, 2024 | 5.0400 | 5.0400 | 4.9095 | 4.9270 | 4.6164 | 930 |
| Oct 9, 2024 | 4.8500 | 5.0000 | 4.8335 | 4.9425 | 4.6309 | 1,433 |
| Oct 8, 2024 | 4.8300 | 4.9615 | 4.7970 | 4.9510 | 4.6389 | 7,310 |
| Oct 7, 2024 | 4.8700 | 4.8700 | 4.7695 | 4.8130 | 4.5096 | 3,474 |
| Oct 4, 2024 | 4.7430 | 4.8800 | 4.7270 | 4.8800 | 4.5724 | 2,425 |
| Oct 3, 2024 | 4.8635 | 4.9100 | 4.7445 | 4.7445 | 4.4454 | 2,830 |
| Oct 2, 2024 | 4.5000 | 4.9995 | 4.5000 | 4.9195 | 4.6094 | 9,186 |
| Oct 1, 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.3400 | - |
| Sep 30, 2024 | 4.5740 | 4.6320 | 4.5740 | 4.6320 | 4.3400 | 425 |
| Sep 27, 2024 | 4.3840 | 4.5600 | 4.3840 | 4.5600 | 4.2726 | 1,900 |
| Sep 26, 2024 | 4.2780 | 4.4140 | 4.2780 | 4.4140 | 4.1358 | 3,100 |
| Sep 25, 2024 | 4.2800 | 4.3080 | 4.2800 | 4.3060 | 4.0346 | 365 |
| Sep 24, 2024 | 4.2400 | 4.3940 | 4.2400 | 4.3580 | 4.0833 | 1,300 |
| Sep 23, 2024 | 4.2280 | 4.2940 | 4.1960 | 4.2940 | 4.0233 | 2,855 |
| Sep 20, 2024 | 4.2960 | 4.2960 | 4.2560 | 4.2560 | 3.9877 | 270 |
| Sep 19, 2024 | 4.2800 | 4.3560 | 4.2800 | 4.3140 | 4.0421 | 450 |
| Sep 18, 2024 | 4.1880 | 4.2500 | 4.1880 | 4.2500 | 3.9821 | 520 |
| Sep 17, 2024 | 4.1740 | 4.1880 | 4.1740 | 4.1880 | 3.9240 | 1,000 |
| Sep 16, 2024 | 4.1680 | 4.2120 | 4.1680 | 4.2100 | 3.9446 | 10,500 |
| Sep 13, 2024 | 4.1060 | 4.1780 | 4.1060 | 4.1780 | 3.9146 | 236 |
| Sep 12, 2024 | 4.2020 | 4.2020 | 4.1280 | 4.1840 | 3.9203 | 3,250 |
| Sep 11, 2024 | 4.2060 | 4.2420 | 4.1800 | 4.2280 | 3.9615 | 12,140 |
| Sep 10, 2024 | 4.3720 | 4.3800 | 4.1420 | 4.1660 | 3.9034 | 19,090 |
| Sep 9, 2024 | 4.3400 | 4.3660 | 4.2980 | 4.2980 | 4.0271 | 16,136 |
| Sep 6, 2024 | 4.5000 | 4.5000 | 4.3200 | 4.3380 | 4.0646 | 11,596 |
| Sep 5, 2024 | 4.5740 | 4.6140 | 4.5040 | 4.5280 | 4.2426 | 13,236 |
| Sep 4, 2024 | 4.5960 | 4.6160 | 4.5780 | 4.6140 | 4.3232 | 4,503 |
| Sep 3, 2024 | 4.7020 | 4.7540 | 4.6400 | 4.6500 | 4.3569 | 7,999 |
| Sep 2, 2024 | 4.8100 | 4.8100 | 4.6500 | 4.7400 | 4.4412 | 2,089 |
| Aug 30, 2024 | 4.6740 | 4.6920 | 4.6740 | 4.6900 | 4.3944 | 776 |
| Aug 29, 2024 | 4.7000 | 4.7380 | 4.6820 | 4.7380 | 4.4393 | 3,140 |
| Aug 28, 2024 | 4.7640 | 4.7640 | 4.6760 | 4.6760 | 4.3812 | 422 |
| Aug 27, 2024 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.4187 | - |
| Aug 26, 2024 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.4525 | 200 |
| Aug 23, 2024 | 4.6640 | 4.6640 | 4.6540 | 4.6540 | 4.3606 | 500 |
| Aug 22, 2024 | 4.6840 | 4.7100 | 4.6800 | 4.6800 | 4.3850 | 340 |
| Aug 21, 2024 | 4.6980 | 4.7200 | 4.6980 | 4.7100 | 4.4131 | 4,194 |
| Aug 20, 2024 | 4.6840 | 4.7340 | 4.6800 | 4.6840 | 4.3887 | 5,530 |
| Aug 19, 2024 | 4.6720 | 4.7100 | 4.6720 | 4.7100 | 4.4131 | 980 |
| Aug 16, 2024 | 4.6720 | 4.6760 | 4.6500 | 4.6500 | 4.3569 | 1,291 |
| Aug 15, 2024 | 4.6160 | 4.7060 | 4.6100 | 4.7060 | 4.4094 | 2,196 |
| Aug 14, 2024 | 4.6320 | 4.6820 | 4.6000 | 4.6420 | 4.3494 | 2,750 |
| Aug 13, 2024 | 4.6560 | 4.6560 | 4.5920 | 4.6340 | 4.3419 | 2,170 |
| Aug 12, 2024 | 4.7900 | 4.7900 | 4.6400 | 4.6660 | 4.3719 | 9,435 |
| Aug 9, 2024 | 4.6700 | 4.7000 | 4.6220 | 4.6760 | 4.3812 | 6,145 |
| Aug 8, 2024 | 4.6100 | 4.6980 | 4.5980 | 4.6560 | 4.3625 | 5,341 |
| Aug 7, 2024 | 4.7820 | 4.7820 | 4.6200 | 4.7180 | 4.4206 | 6,930 |
| Aug 6, 2024 | 4.8100 | 5.1100 | 4.7200 | 4.8320 | 4.5274 | 12,880 |
| Aug 5, 2024 | 4.7920 | 4.8260 | 4.7440 | 4.8020 | 4.4993 | 10,392 |
| Aug 2, 2024 | 4.9500 | 4.9540 | 4.8660 | 4.9160 | 4.6061 | 8,800 |
| Aug 1, 2024 | 5.0350 | 5.0350 | 4.9680 | 4.9840 | 4.6698 | 1,799 |
| Jul 31, 2024 | 5.0900 | 5.0900 | 5.0550 | 5.0550 | 4.7364 | 2,972 |
| Jul 30, 2024 | 5.0750 | 5.1050 | 5.0750 | 5.1050 | 4.7832 | 500 |
| Jul 29, 2024 | 5.1600 | 5.1600 | 5.0500 | 5.0500 | 4.7317 | 6,000 |
| Jul 26, 2024 | 5.0750 | 5.0800 | 5.0700 | 5.0700 | 4.7504 | 2,000 |
| Jul 25, 2024 | 5.0200 | 5.0500 | 5.0000 | 5.0300 | 4.7129 | 4,058 |
| Jul 24, 2024 | 5.0900 | 5.0900 | 5.0000 | 5.0000 | 4.6848 | 4,164 |
| Jul 23, 2024 | 5.2500 | 5.2500 | 5.0550 | 5.0750 | 4.7551 | 7,740 |
| Jul 22, 2024 | 5.2600 | 5.2950 | 5.1700 | 5.2500 | 4.9191 | 40,924 |
| Jul 19, 2024 | 5.3850 | 5.3850 | 5.3200 | 5.3200 | 4.9846 | 100 |
| Jul 18, 2024 | 5.3150 | 5.4300 | 5.3150 | 5.4300 | 5.0877 | 2,630 |
| Jul 17, 2024 | 5.3400 | 5.3400 | 5.3350 | 5.3350 | 4.9987 | 186 |
| Jul 16, 2024 | 5.3050 | 5.3750 | 5.3050 | 5.3750 | 5.0362 | 300 |
| Jul 15, 2024 | 5.3450 | 5.4250 | 5.3250 | 5.3900 | 5.0502 | 5,571 |
| Jul 12, 2024 | 5.3650 | 5.3950 | 5.3550 | 5.3700 | 5.0315 | 1,141 |
| Jul 11, 2024 | 5.3250 | 5.3900 | 5.3250 | 5.3450 | 5.0081 | 1,500 |
| Jul 10, 2024 | 5.3550 | 5.4050 | 5.3350 | 5.3350 | 4.9987 | 14,745 |
| Jul 9, 2024 | 5.6000 | 5.6000 | 5.2950 | 5.3500 | 5.0128 | 11,798 |
| Jul 8, 2024 | 5.6350 | 5.6350 | 5.6150 | 5.6150 | 5.2611 | 179 |
| Jul 5, 2024 | 5.5150 | 5.5800 | 5.5150 | 5.5800 | 5.2283 | 2,700 |
| Jul 4, 2024 | 5.4250 | 5.5650 | 5.4250 | 5.5650 | 5.2142 | 2,700 |
| Jul 3, 2024 | 5.3300 | 5.4400 | 5.3300 | 5.4400 | 5.0971 | 960 |
| Jul 2, 2024 | 5.3850 | 5.3850 | 5.3250 | 5.3250 | 4.9893 | 415 |
| Jul 1, 2024 | 5.4400 | 5.4400 | 5.3550 | 5.3550 | 5.0174 | 280 |
| Jun 28, 2024 | 5.3050 | 5.3800 | 5.3050 | 5.3250 | 4.9893 | 450 |
| Jun 27, 2024 | 5.2850 | 5.3350 | 5.2850 | 5.3350 | 4.9987 | 400 |
| Jun 26, 2024 | 5.3900 | 5.3900 | 5.2700 | 5.2950 | 4.9612 | 3,170 |
| Jun 25, 2024 | 5.3750 | 5.3750 | 5.3200 | 5.3200 | 4.9846 | 846 |
| Jun 24, 2024 | 5.3100 | 5.4150 | 5.3100 | 5.4150 | 5.0737 | 3,250 |
| Jun 21, 2024 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | 4.9659 | 3,000 |
| Jun 20, 2024 | 5.3950 | 5.3950 | 5.3000 | 5.3900 | 5.0502 | 3,150 |
| Jun 19, 2024 | 5.5350 | 5.5350 | 5.3300 | 5.3300 | 4.9940 | 9,300 |
| Jun 18, 2024 | 5.5000 | 5.5000 | 5.4700 | 5.4700 | 5.1252 | 16,700 |
| Jun 17, 2024 | 5.5750 | 5.5750 | 5.4900 | 5.4900 | 5.1439 | 2,544 |
| Jun 14, 2024 | 5.6300 | 5.6300 | 5.4950 | 5.4950 | 5.1486 | 400 |
| Jun 13, 2024 | 5.7950 | 5.7950 | 5.7200 | 5.7200 | 5.3594 | 105 |
| Jun 12, 2024 | 5.7900 | 5.8450 | 5.7800 | 5.8300 | 5.4625 | 7,540 |
| Jun 11, 2024 | 5.8850 | 5.8850 | 5.8650 | 5.8650 | 5.4953 | 160 |
| Jun 10, 2024 | 5.9200 | 5.9500 | 5.8500 | 5.8900 | 5.5187 | 370 |
| Jun 7, 2024 | 5.8400 | 5.8850 | 5.8400 | 5.8600 | 5.4906 | 1,840 |
| Jun 6, 2024 | 5.8100 | 5.9100 | 5.8100 | 5.8900 | 5.5187 | 2,190 |
| Jun 5, 2024 | 5.8050 | 5.9400 | 5.8050 | 5.8200 | 5.4531 | 5,200 |
| Jun 4, 2024 | 5.8500 | 5.8500 | 5.8100 | 5.8100 | 5.4438 | 2,900 |
| Jun 3, 2024 | 5.8750 | 5.9250 | 5.8750 | 5.8900 | 5.5187 | 650 |
| May 31, 2024 | 5.9900 | 5.9900 | 5.9050 | 5.9050 | 5.5328 | 1,941 |
| May 30, 2024 | 5.8650 | 6.0200 | 5.8650 | 6.0200 | 5.6405 | 2,420 |
| May 29, 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.5468 | - |
| May 28, 2024 | 5.9850 | 5.9850 | 5.9450 | 5.9450 | 5.5703 | 200 |
| May 27, 2024 | 5.8400 | 6.0150 | 5.8400 | 6.0150 | 5.6358 | 2,166 |
| May 24, 2024 | 5.8600 | 5.8650 | 5.8600 | 5.8650 | 5.4953 | 1,000 |
| May 23, 2024 | 5.9750 | 6.0000 | 5.9750 | 6.0000 | 5.6218 | 1,800 |
| May 22, 2024 | 6.0600 | 6.0600 | 6.0000 | 6.0000 | 5.6218 | 600 |
| May 21, 2024 | 6.2100 | 6.2100 | 6.0550 | 6.0550 | 5.6733 | 5,960 |
| May 20, 2024 | 6.3400 | 6.3400 | 6.2750 | 6.2750 | 5.8795 | 146 |
| May 17, 2024 | 6.2150 | 6.2150 | 6.2100 | 6.2100 | 5.8185 | 3,000 |
| May 16, 2024 | 6.1100 | 6.1750 | 6.1100 | 6.1750 | 5.7858 | 10 |
| May 15, 2024 | 6.1150 | 6.1650 | 6.1000 | 6.1650 | 5.7764 | 741 |
| May 14, 2024 | 6.2900 | 6.2900 | 6.1500 | 6.1500 | 5.7623 | 1,950 |
| May 13, 2024 | 6.3850 | 6.3850 | 6.3350 | 6.3700 | 5.9685 | 1,250 |
| May 10, 2024 | 6.3350 | 6.3500 | 6.3350 | 6.3500 | 5.9497 | 89 |
| May 9, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 5.8092 | - |
| May 8, 2024 | 6.3500 | 6.3500 | 6.2200 | 6.2450 | 5.8513 | 1,128 |
| May 7, 2024 | 5.7000 | 6.3850 | 5.7000 | 6.3000 | 5.9029 | 52,291 |
| May 6, 2024 | 5.5450 | 5.7100 | 5.5450 | 5.6550 | 5.2985 | 970 |
| May 3, 2024 | 5.5500 | 5.6000 | 5.5300 | 5.5450 | 5.1955 | 4,630 |
| May 2, 2024 | 5.5050 | 5.5500 | 5.5000 | 5.5300 | 5.1814 | 13,575 |
| Apr 30, 2024 | 5.6500 | 5.7050 | 5.5000 | 5.5000 | 5.1533 | 1,582 |
| Apr 29, 2024 | 5.8550 | 5.8550 | 5.6650 | 5.7400 | 5.3782 | 4,160 |
| Apr 26, 2024 | 0.45 Dividend | |||||
| Apr 26, 2024 | 5.8600 | 5.9200 | 5.8000 | 5.8000 | 5.4344 | 24,870 |
| Apr 25, 2024 | 6.2850 | 6.3200 | 6.2700 | 6.2700 | 5.4531 | 1,375 |
Related Tickers
MCHA.F Michelin
30.95
-1.12%
CON.DE Continental Aktiengesellschaft
69.88
+1.69%
FCV.F F.C.C. Co., Ltd.
17.40
+0.58%
SUNDRMBRAK.NS Sundaram Brake Linings Limited
787.60
-2.86%
MCHA.DU Michelin
30.94
+1.01%
FAU.SG Faurecia SE
6.96
+2.23%
SCHAEFFLER.BO Schaeffler India Limited
3,200.05
-3.15%
ED4.DE EDAG Engineering Group AG
6.44
-1.83%
ZIL2.F ElringKlinger AG
4.6950
-1.05%
VSA2.F Valeo SE
8.82
+2.49%