Stuttgart - Delayed Quote EUR

Schaeffler AG (SHA0.SG)

Compare
4.2240
-0.1080
(-2.49%)
At close: January 10 at 9:46:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 4.6200 4.6200 4.6200 4.6200 4.6200 -
Jan 9, 2025 4.6200 4.6200 4.6200 4.6200 4.6200 -
Jan 8, 2025 4.6200 4.6200 4.6200 4.6200 4.6200 -
Jan 7, 2025 4.6200 4.6200 4.6200 4.6200 4.6200 -
Jan 6, 2025 4.6200 4.6200 4.6200 4.6200 4.6200 -
Jan 3, 2025 4.6200 4.6200 4.6200 4.6200 4.6200 -
Jan 2, 2025 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 30, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 27, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 23, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 20, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 19, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 18, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 17, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 16, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 13, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 12, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 11, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 10, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 9, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 6, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 5, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 4, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 3, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Dec 2, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 29, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 28, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 27, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 26, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 25, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 22, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 21, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 20, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 19, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 18, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 15, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 14, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 13, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 12, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 11, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 8, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 7, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 6, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 5, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 4, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Nov 1, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 31, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 30, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 29, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 28, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 25, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 24, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 23, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 22, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 21, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 18, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 17, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 16, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 15, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 14, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 11, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 10, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 9, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 8, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 7, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 4, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 3, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 2, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Oct 1, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 -
Sep 30, 2024 4.5800 4.6700 4.5040 4.6200 4.6200 10,742
Sep 27, 2024 4.4280 4.6060 4.4260 4.5880 4.5880 16,677
Sep 26, 2024 4.3120 4.4340 4.3080 4.4220 4.4220 18,391
Sep 25, 2024 4.3120 4.3440 4.2500 4.2920 4.2920 10,995
Sep 24, 2024 4.2520 4.4320 4.2520 4.3320 4.3320 36,520
Sep 23, 2024 4.2300 4.2680 4.1760 4.2400 4.2400 13,134
Sep 20, 2024 4.3240 4.3240 4.2100 4.2140 4.2140 15,306
Sep 19, 2024 4.3000 4.3580 4.2640 4.3240 4.3240 19,834
Sep 18, 2024 4.1800 4.2720 4.1740 4.2340 4.2340 25,380
Sep 17, 2024 4.1820 4.1900 4.1520 4.1760 4.1760 15,864
Sep 16, 2024 4.2140 4.2340 4.1420 4.1840 4.1840 14,900
Sep 13, 2024 4.1480 4.2120 4.1380 4.1960 4.1960 40,021
Sep 12, 2024 4.1800 4.2380 4.1120 4.1280 4.1280 24,463
Sep 11, 2024 4.1880 4.2460 4.1660 4.2160 4.2160 6,375
Sep 10, 2024 4.3520 4.3840 4.1460 4.1860 4.1860 55,863
Sep 9, 2024 4.3520 4.3720 4.3200 4.3360 4.3360 9,542
Sep 6, 2024 4.5140 4.5280 4.3260 4.3500 4.3500 40,973
Sep 5, 2024 4.6100 4.6600 4.5060 4.5180 4.5180 32,697
Sep 4, 2024 4.6260 4.6360 4.5700 4.6000 4.6000 35,660
Sep 3, 2024 4.7000 4.7420 4.6240 4.6360 4.6360 41,010
Sep 2, 2024 4.7300 4.7380 4.6520 4.7080 4.7080 41,022
Aug 30, 2024 4.6820 4.7140 4.6680 4.6980 4.6980 11,597
Aug 29, 2024 4.6660 4.7200 4.6580 4.6720 4.6720 19,370
Aug 28, 2024 4.7440 4.7760 4.6540 4.6660 4.6660 28,511
Aug 27, 2024 4.7120 4.7460 4.6880 4.7320 4.7320 18,850
Aug 26, 2024 4.7020 4.7280 4.6440 4.6960 4.6960 10,250
Aug 23, 2024 4.6700 4.7240 4.6420 4.7020 4.7020 8,366
Aug 22, 2024 4.7080 4.7260 4.6460 4.6560 4.6560 6,994
Aug 21, 2024 4.6760 4.7280 4.6740 4.7020 4.7020 29,961
Aug 20, 2024 4.7020 4.7340 4.6720 4.6880 4.6880 10,181
Aug 19, 2024 4.6760 4.7160 4.6560 4.6920 4.6920 7,698
Aug 16, 2024 4.7160 4.7160 4.6420 4.6580 4.6580 9,460
Aug 15, 2024 4.6180 4.7140 4.6100 4.6660 4.6660 68,111
Aug 14, 2024 4.6420 4.6540 4.5900 4.6080 4.6080 25,784
Aug 13, 2024 4.6580 4.6660 4.5940 4.6340 4.6340 30,814
Aug 12, 2024 4.7600 4.7600 4.6320 4.6460 4.6460 21,406
Aug 9, 2024 4.6300 4.7000 4.5940 4.6620 4.6620 13,880
Aug 8, 2024 4.6460 4.6800 4.5880 4.6320 4.6320 50,181
Aug 7, 2024 4.8200 4.8200 4.5920 4.6480 4.6480 40,682
Aug 6, 2024 4.8300 5.0800 4.7120 4.7660 4.7660 39,547
Aug 5, 2024 4.8560 4.8560 4.7080 4.8200 4.8200 71,440
Aug 2, 2024 4.9560 4.9740 4.8620 4.9140 4.9140 19,420
Aug 1, 2024 5.0600 5.0650 4.9640 4.9760 4.9760 17,220
Jul 31, 2024 5.1050 5.1200 5.0350 5.0600 5.0600 10,082
Jul 30, 2024 5.0950 5.1200 5.0350 5.0800 5.0800 10,500
Jul 29, 2024 5.1600 5.1600 5.0300 5.1000 5.1000 4,302
Jul 26, 2024 5.0450 5.1250 4.9640 5.1250 5.1250 14,920
Jul 25, 2024 5.0450 5.0650 4.9920 5.0550 5.0550 14,358
Jul 24, 2024 5.0900 5.0900 5.0400 5.0550 5.0550 8,475
Jul 23, 2024 5.2450 5.2500 5.0550 5.1300 5.1300 32,400
Jul 22, 2024 5.2850 5.3250 5.1650 5.2450 5.2450 8,330
Jul 19, 2024 5.3950 5.4250 5.2550 5.2850 5.2850 14,695
Jul 18, 2024 5.3200 5.4300 5.3150 5.4250 5.4250 610
Jul 17, 2024 5.3600 5.3650 5.3000 5.3400 5.3400 1,010
Jul 16, 2024 5.3450 5.3750 5.3000 5.3650 5.3650 6,681
Jul 15, 2024 5.3700 5.3750 5.3250 5.3450 5.3450 1,600
Jul 12, 2024 5.3750 5.4600 5.3450 5.3700 5.3700 13,890
Jul 11, 2024 5.3250 5.4100 5.3250 5.3750 5.3750 7,640
Jul 10, 2024 5.3700 5.3700 5.3000 5.3350 5.3350 6,300
Jul 9, 2024 5.6000 5.6000 5.2950 5.3250 5.3250 31,304
Jul 8, 2024 5.6000 5.6750 5.5900 5.6200 5.6200 5,123
Jul 5, 2024 5.5150 5.6300 5.5150 5.6000 5.6000 15,430
Jul 4, 2024 5.4300 5.5600 5.4300 5.5150 5.5150 5,671
Jul 3, 2024 5.3550 5.4550 5.3400 5.4400 5.4400 7,612
Jul 2, 2024 5.3500 5.3500 5.2750 5.3300 5.3300 13,353
Jul 1, 2024 5.4500 5.4500 5.3200 5.3650 5.3650 12,370
Jun 28, 2024 5.3100 5.3900 5.3100 5.3600 5.3600 46,014
Jun 27, 2024 5.3150 5.3550 5.2900 5.3300 5.3300 4,255
Jun 26, 2024 5.3200 5.3350 5.2650 5.2900 5.2900 12,667
Jun 25, 2024 5.3750 5.4050 5.3000 5.3250 5.3250 13,130
Jun 24, 2024 5.3200 5.4100 5.2950 5.3650 5.3650 11,400
Jun 21, 2024 5.3900 5.3900 5.2950 5.3250 5.3250 6,870
Jun 20, 2024 5.3600 5.4100 5.3050 5.3850 5.3850 12,506
Jun 19, 2024 5.4850 5.4850 5.3300 5.3500 5.3500 23,700
Jun 18, 2024 5.4900 5.5350 5.4550 5.4700 5.4700 18,218
Jun 17, 2024 5.5450 5.5550 5.4700 5.5300 5.5300 12,210
Jun 14, 2024 5.6550 5.6600 5.4950 5.5250 5.5250 20,510
Jun 13, 2024 5.7950 5.8600 5.6300 5.6300 5.6300 22,510
Jun 12, 2024 5.8300 5.8550 5.7850 5.8050 5.8050 3,795
Jun 11, 2024 5.8950 5.9450 5.8450 5.8450 5.8450 12,560
Jun 10, 2024 5.9050 5.9550 5.8500 5.8950 5.8950 2,775
Jun 7, 2024 5.8400 5.9100 5.8150 5.9050 5.9050 8,773
Jun 6, 2024 5.8450 5.8900 5.8400 5.8550 5.8550 8,036
Jun 5, 2024 5.8100 6.0000 5.8050 5.8300 5.8300 9,310
Jun 4, 2024 5.8550 5.8950 5.7600 5.7800 5.7800 8,372
Jun 3, 2024 5.9400 5.9400 5.8550 5.8750 5.8750 13,628
May 31, 2024 5.9100 5.9400 5.8750 5.9050 5.9050 5,800
May 30, 2024 5.9000 5.9800 5.8750 5.9400 5.9400 6,076
May 29, 2024 6.0350 6.1300 5.9050 5.9400 5.9400 16,762
May 28, 2024 6.0000 6.0300 5.9100 5.9450 5.9450 2,086
May 27, 2024 5.8500 6.0050 5.8450 6.0050 6.0050 3,890
May 24, 2024 5.9000 5.9000 5.8400 5.8550 5.8550 10,698
May 23, 2024 6.0000 6.0050 5.9150 5.9150 5.9150 2,600
May 22, 2024 6.0850 6.0850 5.9850 6.0000 6.0000 4,824
May 21, 2024 6.2250 6.2500 6.0600 6.0850 6.0850 13,020
May 20, 2024 6.3150 6.3400 6.2100 6.2250 6.2250 150
May 17, 2024 6.2350 6.3150 6.1950 6.2850 6.2850 2,320
May 16, 2024 6.1250 6.3050 6.1100 6.2500 6.2500 8,673
May 15, 2024 6.1700 6.1950 6.0450 6.1250 6.1250 4,115
May 14, 2024 6.2900 6.3200 6.1450 6.1800 6.1800 2,967
May 13, 2024 6.3850 6.3950 6.3000 6.3000 6.3000 16,320
May 10, 2024 6.3550 6.4150 6.3400 6.3950 6.3950 50,108
May 9, 2024 6.2250 6.3850 6.2250 6.3400 6.3400 2,860
May 8, 2024 6.3200 6.3200 6.1700 6.2350 6.2350 4,684
May 7, 2024 5.6700 6.3850 5.6700 6.3050 6.3050 91,114
May 6, 2024 5.5550 5.7100 5.5450 5.6600 5.6600 7,050
May 3, 2024 5.5250 5.6050 5.4900 5.5150 5.5150 24,202
May 2, 2024 5.5150 5.5300 5.4750 5.5000 5.5000 28,221
Apr 30, 2024 5.6750 5.6900 5.4700 5.5250 5.5250 18,234
Apr 29, 2024 5.8600 5.8750 5.6650 5.7000 5.7000 24,808
Apr 26, 2024 0.4500 Dividend
Apr 26, 2024 5.8600 5.9200 5.8050 5.8750 5.8750 39,876
Apr 25, 2024 6.2950 6.3500 6.2150 6.2400 5.7900 9,668
Apr 24, 2024 6.3350 6.3750 6.2800 6.3100 5.8550 15,725
Apr 23, 2024 6.2500 6.3150 6.1350 6.3050 5.8503 15,380
Apr 22, 2024 6.2250 6.2950 6.1750 6.2350 5.7854 10,688
Apr 19, 2024 6.1750 6.2150 6.1200 6.1650 5.7204 33,200
Apr 18, 2024 6.2050 6.2250 6.1450 6.2100 5.7622 9,964
Apr 17, 2024 6.2000 6.2250 6.1750 6.1800 5.7343 18,860
Apr 16, 2024 6.2850 6.2950 6.2000 6.2100 5.7622 23,270
Apr 15, 2024 6.3050 6.4050 6.3000 6.3050 5.8503 19,138
Apr 12, 2024 6.4700 6.4750 6.2650 6.2650 5.8132 13,470
Apr 11, 2024 6.4650 6.5450 6.3900 6.4550 5.9895 12,500
Apr 10, 2024 6.4750 6.5550 6.4650 6.4800 6.0127 13,462
Apr 9, 2024 6.4100 6.5050 6.3800 6.4750 6.0081 12,260
Apr 8, 2024 6.2950 6.4250 6.2950 6.4150 5.9524 6,450
Apr 5, 2024 6.2650 6.3850 6.2600 6.3000 5.8457 8,770
Apr 4, 2024 6.2700 6.3850 6.2600 6.2650 5.8132 10,716
Apr 3, 2024 6.1900 6.2800 6.1700 6.2600 5.8086 15,947
Apr 2, 2024 6.2950 6.2950 6.1850 6.1950 5.7482 15,080
Mar 28, 2024 6.2800 6.3300 6.2550 6.2550 5.8039 8,702
Mar 27, 2024 6.2700 6.3000 6.2050 6.2950 5.8410 8,881
Mar 26, 2024 6.2400 6.3050 6.2400 6.2700 5.8178 4,554
Mar 25, 2024 6.2100 6.3000 6.2100 6.2400 5.7900 32,212
Mar 22, 2024 6.1300 6.2400 6.1050 6.1850 5.7390 8,335
Mar 21, 2024 6.2400 6.3050 6.0200 6.1300 5.6879 29,456
Mar 20, 2024 6.3900 6.3900 6.2250 6.2550 5.8039 22,673
Mar 19, 2024 6.3100 6.3900 6.3100 6.3900 5.9292 15,110
Mar 18, 2024 6.4050 6.4700 6.2750 6.3050 5.8503 24,025
Mar 15, 2024 6.3050 6.4700 6.3050 6.3850 5.9245 17,397
Mar 14, 2024 6.3450 6.4100 6.2950 6.3050 5.8503 8,577
Mar 13, 2024 6.3400 6.3850 6.3350 6.3500 5.8921 2,752
Mar 12, 2024 6.2800 6.4050 6.2800 6.3400 5.8828 12,658
Mar 11, 2024 6.3400 6.3400 6.2500 6.2550 5.8039 32,952
Mar 8, 2024 6.3850 6.3950 6.2900 6.3050 5.8503 26,710
Mar 7, 2024 6.4950 6.5000 6.3600 6.3900 5.9292 2,682
Mar 6, 2024 6.3550 6.5300 6.3550 6.5200 6.0498 14,916
Mar 5, 2024 6.4700 6.4750 6.2700 6.3600 5.9013 31,704
Mar 4, 2024 6.5700 6.5700 6.4500 6.5550 6.0823 23,830
Mar 1, 2024 6.7300 6.7400 6.5000 6.5150 6.0452 16,478
Feb 29, 2024 6.6900 6.7200 6.5850 6.7050 6.2215 4,545
Feb 28, 2024 6.6550 6.7100 6.6250 6.6850 6.2029 2,910
Feb 27, 2024 6.3250 6.6900 6.3100 6.6450 6.1658 15,306
Feb 26, 2024 6.2950 6.4300 6.2600 6.3300 5.8735 8,700
Feb 23, 2024 6.2700 6.3400 6.2600 6.2750 5.8225 5,945
Feb 22, 2024 6.3100 6.3900 6.2250 6.2550 5.8039 3,540
Feb 21, 2024 6.2100 6.3000 6.1800 6.2800 5.8271 3,540
Feb 20, 2024 6.3000 6.3000 6.1650 6.2150 5.7668 4,820
Feb 19, 2024 6.5350 6.5350 6.2950 6.3350 5.8781 10,470
Feb 16, 2024 6.4250 6.5350 6.4250 6.5100 6.0405 18,799
Feb 15, 2024 6.3750 6.4600 6.3750 6.4300 5.9663 14,870
Feb 14, 2024 6.4250 6.4700 6.3950 6.3950 5.9338 2,725
Feb 13, 2024 6.3550 6.4650 6.3550 6.3800 5.9199 8,765
Feb 12, 2024 6.2600 6.3800 6.2600 6.3600 5.9013 6,761
Feb 9, 2024 6.2350 6.2700 6.2000 6.2550 5.8039 9,930
Feb 8, 2024 6.1750 6.2750 6.1500 6.2350 5.7854 18,571
Feb 7, 2024 6.2000 6.2350 6.1450 6.1750 5.7297 11,277
Feb 6, 2024 6.0200 6.1950 6.0200 6.1850 5.7390 12,684
Feb 5, 2024 5.9950 6.0800 5.9800 6.0000 5.5673 15,424
Feb 2, 2024 5.9000 6.0000 5.9000 5.9650 5.5348 34,450
Feb 1, 2024 5.8250 5.8950 5.8200 5.8850 5.4606 17,006
Jan 31, 2024 5.8500 5.8950 5.8250 5.8400 5.4188 10,479
Jan 30, 2024 5.8500 5.9000 5.8100 5.8650 5.4420 3,100
Jan 29, 2024 5.7900 5.8700 5.7650 5.8550 5.4328 14,824
Jan 26, 2024 5.7050 5.8450 5.7050 5.8050 5.3864 5,020
Jan 25, 2024 5.7300 5.7800 5.7100 5.7150 5.3029 600
Jan 24, 2024 5.7800 5.8000 5.7100 5.7250 5.3121 4,303
Jan 23, 2024 5.6200 5.7850 5.6000 5.7250 5.3121 15,677
Jan 22, 2024 5.4700 5.6050 5.4700 5.5850 5.1822 2,698
Jan 19, 2024 5.6250 5.6650 5.4600 5.5150 5.1173 11,932
Jan 18, 2024 5.5750 5.6300 5.4350 5.5800 5.1776 1,450
Jan 17, 2024 5.6200 5.6950 5.5400 5.5550 5.1544 5,480
Jan 16, 2024 5.6200 5.6500 5.6100 5.6250 5.2194 6,839
Jan 15, 2024 5.6650 5.6850 5.6350 5.6450 5.2379 21,879
Jan 12, 2024 5.7700 5.7700 5.6400 5.6550 5.2472 8,451
Jan 11, 2024 5.8150 5.8300 5.7050 5.7300 5.3168 5,845
Jan 10, 2024 5.7950 5.8100 5.7450 5.7900 5.3725 6,712