IOB - Delayed Quote EUR

Schaeffler AG (0RBK.IL)

4.3360
0.0000
(0.00%)
At close: June 6 at 5:22:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20254.15004.23404.13204.33604.336044,792
Jun 5, 20254.15004.21604.13404.16404.164016,078
Jun 4, 20254.20004.23804.16604.33604.33603,660
Jun 3, 20254.18004.19004.10604.33604.336012,832
Jun 2, 20254.17804.19804.13604.33604.3360178,118
May 30, 20254.19804.27004.18204.33604.336042,486
May 29, 20254.24604.28204.21004.33604.336041,798
May 28, 20254.17004.25004.16604.33604.336068,034
May 27, 20254.22204.25604.15904.33604.336012,691
May 23, 20254.25804.35204.14804.33604.336033,427
May 22, 20254.30004.30004.20004.33604.336012,790
May 21, 20254.24004.35004.21804.33604.336056,283
May 20, 20254.25804.33804.23204.33604.336046,585
May 19, 20254.06604.08003.97804.33604.336017,314
May 16, 20254.08604.09804.02604.33604.336010,635
May 15, 20254.10004.13804.06204.33604.33609,298
May 14, 20254.19404.19804.08404.33604.336015,305
May 13, 20254.13404.19804.11204.33604.336010,605
May 12, 20254.00004.15803.99004.33604.336019,111
May 9, 20253.97003.97803.87404.33604.33604,664
May 8, 20253.82803.97003.77204.33604.336060,376
May 7, 20253.77003.97003.74004.33604.336013,895
May 6, 20253.76603.81403.72404.33604.336012,753
May 2, 20253.80003.84803.77204.33604.336096,015
May 1, 20254.33604.33604.33604.33604.3360-
Apr 30, 20253.69603.79003.68004.33604.336054,500
Apr 29, 20253.78203.78203.70604.33604.3360176,529
Apr 28, 20253.80803.84203.74604.33604.33609,952
Apr 25, 2025 0.25 Dividend
Apr 25, 20253.80403.82003.74404.33604.336013,951
Apr 24, 20253.96203.98403.88004.33604.08608,562
Apr 23, 20253.98004.00803.93204.33604.0860127,849
Apr 22, 20253.75003.90803.69004.33604.086022,802
Apr 17, 20253.63203.68803.60004.33604.086059,406
Apr 16, 20253.56603.58203.49004.33604.086025,219
Apr 15, 20253.61203.64203.55404.33604.086040,503
Apr 14, 20253.51603.58603.47804.33604.086020,049
Apr 11, 20253.45003.46003.31004.33604.086054,491
Apr 10, 20253.52203.52203.38804.33604.086037,137
Apr 9, 20253.30403.31603.15604.33604.08602,220,490
Apr 8, 20253.46803.46803.28804.33604.086023,016
Apr 7, 20253.30203.48003.24804.33604.086051,395
Apr 4, 20253.53103.58403.36854.33604.086047,456
Apr 3, 20253.66003.74253.51504.33604.086049,890
Apr 2, 20253.76053.80503.73004.33604.086076,800
Apr 1, 20253.87753.87753.74704.33604.086020,509
Mar 31, 20253.96003.96003.79954.33604.086043,032
Mar 28, 20254.00704.03203.92704.33604.086063,826
Mar 27, 20254.20004.20203.98604.33604.086075,510
Mar 26, 20254.30054.31654.22064.33604.086016,033
Mar 25, 20254.25704.28154.21504.33604.086035,088
Mar 24, 20254.29604.37804.21604.33604.086028,950
Mar 21, 20254.29504.30204.24654.33604.086059,622
Mar 20, 20254.32104.34254.22504.33604.086035,926
Mar 19, 20254.40354.43954.30704.33604.086030,455
Mar 18, 20254.33404.36754.30004.33604.0860103,235
Mar 17, 20254.24204.36104.24004.33604.086078,884
Mar 14, 20254.20204.25054.14904.33604.086042,438
Mar 13, 20254.14054.21304.09904.33604.086021,375
Mar 12, 20254.17304.18954.11054.33604.086043,279
Mar 11, 20254.32304.34654.14654.33604.0860268,105
Mar 10, 20254.41304.41304.29954.33604.086039,878
Mar 7, 20254.16004.31604.10854.33604.086082,394
Mar 6, 20254.33104.36704.16704.33604.086040,919
Mar 5, 20254.58004.60554.22054.33604.086057,062
Mar 4, 20254.80254.80304.55504.33604.086041,234
Mar 3, 20254.83554.97554.76304.33604.086026,562
Feb 28, 20254.89854.89854.78604.33604.086012,088
Feb 27, 20254.85454.97204.85454.33604.086016,948
Feb 26, 20254.93605.00504.90404.33604.086020,006
Feb 25, 20254.93154.98004.89754.33604.086027,127
Feb 24, 20254.83004.95054.77704.33604.086024,433
Feb 21, 20254.67804.79604.67804.33604.086031,681
Feb 20, 20254.56004.71704.54054.33604.086042,972
Feb 19, 20254.56954.59504.51604.33604.086023,981
Feb 18, 20254.56004.56004.52804.33604.086013,537
Feb 17, 20254.49204.55004.47304.33604.086040,488
Feb 14, 20254.39854.54954.37004.33604.086049,197
Feb 13, 20254.34804.45004.31454.33604.08607,199
Feb 12, 20254.22004.32204.21604.33604.086016,789
Feb 11, 20254.21354.24904.18504.33604.08605,346
Feb 10, 20254.20804.26854.19804.33604.086011,577
Feb 7, 20254.25054.30004.19054.33604.086012,409
Feb 6, 20254.15004.22404.13604.33604.086016,223
Feb 5, 20254.13854.14054.07454.33604.086011,136
Feb 4, 20254.13904.16104.06004.33604.08606,930
Feb 3, 20254.16554.19754.11854.33604.086016,464
Jan 31, 20254.29754.33954.22304.33604.086047,633
Jan 30, 20254.16004.33404.14654.33604.086013,698
Jan 29, 20254.03104.19454.02104.33604.086034,045
Jan 28, 20254.08754.13754.00354.33604.0860248,463
Jan 27, 20254.03404.12954.00004.33604.086018,939
Jan 24, 20254.02004.17504.00004.33604.086037,535
Jan 23, 20253.98854.02403.91004.33604.086032,179
Jan 22, 20254.10854.10903.69304.33604.086068,714
Jan 21, 20254.51004.55504.41304.33604.08603,770
Jan 20, 20254.47254.55354.40204.33604.086010,680
Jan 17, 20254.50004.54254.46604.33604.0860101,894
Jan 16, 20254.44004.56704.43204.33604.0860283,301
Jan 15, 20254.30004.45004.30004.33604.0860137,872
Jan 14, 20254.20904.34004.20904.33604.08605,439
Jan 13, 20254.16054.26454.08004.33604.08605,361
Jan 10, 20254.34604.34604.16754.33604.08603,916
Jan 9, 20254.31504.35304.25454.33604.08604,932
Jan 8, 20254.34804.40004.23504.33604.086011,372
Jan 7, 20254.36004.37804.31404.33604.08606,837
Jan 6, 20254.25004.45054.23304.33604.08601,772
Jan 3, 20254.24954.43704.22604.33604.08604,777
Jan 2, 20254.25554.29404.12204.33604.08603,210
Dec 31, 20244.33604.33604.33604.33604.0860-
Dec 30, 20244.23554.26954.09004.33604.08604,893
Dec 27, 20244.16004.25004.16004.33604.0860161,835
Dec 24, 20244.33604.33604.33604.33604.0860-
Dec 23, 20244.20004.22004.13634.33604.086087,314
Dec 20, 20244.20304.22654.14504.33604.08601,235,785
Dec 19, 20244.24854.24854.16954.33604.086092,127
Dec 18, 20244.29004.33954.25004.33604.0860140,231
Dec 17, 20244.31254.37204.27404.33604.0860180,307
Dec 16, 20244.40954.47154.33204.33604.086049,804
Dec 13, 20244.48954.52754.43754.33604.086045,241
Dec 12, 20244.50004.54304.44354.33604.086027,214
Dec 11, 20244.57254.59204.47704.33604.086026,569
Dec 10, 20244.51004.58904.50054.33604.0860924,536
Dec 9, 20244.44104.52504.44104.33604.0860726,289
Dec 6, 20244.32004.44354.30454.33604.0860121,275
Dec 5, 20244.30004.37004.30004.33604.086090,443
Dec 4, 20244.24004.37704.20104.33604.086099,947
Dec 3, 20244.43104.44754.16954.33604.0860135,937
Dec 2, 20244.45054.60154.39104.33604.0860192,506
Nov 29, 20244.48054.50004.44004.33604.0860138,207
Nov 28, 20244.46254.53004.46204.33604.0860329,507
Nov 27, 20244.46204.50004.39904.33604.08608,032
Nov 26, 20244.44304.49604.36904.33604.086034,469
Nov 25, 20244.35004.53054.32154.33604.086016,782
Nov 22, 20244.29754.33754.25104.33604.086038,480
Nov 21, 20244.35004.37504.15004.33604.0860188,493
Nov 20, 20244.40004.44454.36904.33604.08601,647
Nov 19, 20244.52454.52504.35404.33604.08608,496
Nov 18, 20244.35254.43104.32604.33604.086020,909
Nov 15, 20244.29704.43404.26554.33604.08609,006
Nov 14, 20244.21304.32854.21004.33604.08608,396
Nov 13, 20244.21154.29604.16854.33604.086019,424
Nov 12, 20244.36004.37704.26354.33604.086052,553
Nov 11, 20244.37454.43104.31054.33604.086011,036
Nov 8, 20244.48004.49854.33054.33604.08603,898
Nov 7, 20244.32554.50304.28504.33604.086018,458
Nov 6, 20244.27004.31254.18704.33604.08606,998
Nov 5, 20244.55354.64404.31354.33604.086020,090
Nov 4, 20244.56004.66704.55304.33604.08609,416
Nov 1, 20244.58654.58904.52954.33604.08603,236
Oct 31, 20244.60104.60104.50004.33604.086010,162
Oct 30, 20244.75054.75054.56304.33604.08601,527
Oct 29, 20244.89054.89054.75004.33604.08601,702
Oct 28, 20244.94955.00104.86704.33604.08602,216
Oct 25, 20244.84304.97654.78104.33604.086020,362
Oct 24, 20244.89204.97904.85204.89004.60817,950
Oct 23, 20245.03705.10504.90204.33604.08604,026
Oct 22, 20245.01505.07905.01504.33604.086012,729
Oct 21, 20245.02905.17305.00004.33604.08603,779
Oct 18, 20244.76005.14304.75004.33604.086010,991
Oct 17, 20244.86204.89704.76104.33604.086039,533
Oct 16, 20244.81804.91704.80204.33604.086014,940
Oct 15, 20244.85904.88854.82754.33604.08605,334
Oct 14, 20244.92304.92404.81604.33604.08603,569
Oct 11, 20244.95004.96354.80354.33604.086022,663
Oct 10, 20244.99704.99704.87504.33604.086017,362
Oct 9, 20244.85005.09904.80004.33604.086021,395
Oct 8, 20244.88004.95004.76004.33604.0860446
Oct 7, 20244.81004.95804.78604.33604.08604,581
Oct 4, 20244.84004.87304.75104.33604.0860287
Oct 3, 20244.87204.97004.82504.33604.0860141,799
Oct 2, 20244.78504.97004.70504.33604.0860648,909
Oct 1, 20244.65204.65204.64604.60704.341483
Sep 30, 20244.58804.64804.49404.60704.341444,900
Sep 27, 20244.42404.61004.42404.61504.348921,647
Sep 26, 20244.33404.43404.33204.38704.134168,802
Sep 25, 20244.32804.34604.27004.27804.031313,455
Sep 24, 20244.29304.43404.24404.34404.093548,761
Sep 23, 20244.21104.25404.17804.24604.00127,956
Sep 20, 20244.28704.32204.22004.21703.9739194,299
Sep 19, 20244.28304.35804.27604.32404.074726,416
Sep 18, 20244.23104.24804.18004.23303.98899,152
Sep 17, 20244.18804.19604.15604.17403.93336,528
Sep 16, 20244.20104.23804.15404.17003.929615,417
Sep 13, 20244.14504.21404.13204.19603.954135,473
Sep 12, 20244.20704.21604.11204.13703.898525,630
Sep 11, 20244.17204.26204.17204.21703.973916,190
Sep 10, 20244.38104.39004.13404.13103.892837,850
Sep 9, 20244.36904.37804.31604.34404.093532,928
Sep 6, 20244.51804.52504.32404.34804.097322,375
Sep 5, 20244.62304.66204.51604.56404.300914,085
Sep 4, 20244.61304.63804.57604.59804.332913,230
Sep 3, 20244.74004.74204.62604.66804.398915,694
Sep 2, 20244.74004.75604.63404.72204.44972,888
Aug 30, 20244.69104.71604.67404.68304.413011,069
Aug 29, 20244.68204.72204.66004.68304.413014,721
Aug 28, 20244.76904.80804.65804.67604.40649,284
Aug 27, 20244.72004.82004.67804.73404.461157,448
Aug 23, 20244.68504.71404.62404.68504.414922,279
Aug 22, 20244.70304.73004.65204.67404.404521,566
Aug 21, 20244.70104.72804.65204.69504.424317,869
Aug 20, 20244.73004.75004.67004.67004.40079,835
Aug 19, 20244.66604.72404.64204.68104.411115,062
Aug 16, 20244.70104.70804.62604.69104.420565,376
Aug 15, 20244.65004.72404.60204.72804.455478,403
Aug 14, 20244.63504.65204.58604.62104.354640,225
Aug 13, 20244.65404.66204.58604.61104.345116,489
Aug 12, 20244.67804.70404.62404.62904.362110,453
Aug 9, 20244.61704.70404.59004.61504.3489251,091
Aug 8, 20244.62704.67604.57304.60104.3357371,361
Aug 7, 20244.74404.75004.58204.68104.4111485,494
Aug 6, 20244.85704.96404.71204.77704.501682,799
Aug 5, 20244.76504.84604.70404.77104.495919,722
Aug 2, 20244.98155.00004.86604.91804.634420,092
Aug 1, 20245.06505.09004.96205.01504.725921,245
Jul 31, 20245.08305.09505.02505.08304.78997,539
Jul 30, 20245.09305.12505.04005.06954.77724,081
Jul 29, 20245.09955.17005.01505.08304.789912,331
Jul 26, 20245.01155.10004.98005.07404.78146,909
Jul 25, 20245.03055.09004.96605.00704.718310,405
Jul 24, 20245.06055.09005.02505.07054.77829,429
Jul 23, 20245.25505.25505.05005.06954.777212,282
Jul 22, 20245.29505.35005.26005.30254.99686,588
Jul 19, 20245.31755.44005.26505.31755.010923,052
Jul 18, 20245.34755.44505.32005.42505.112217,722
Jul 17, 20245.32755.36505.29005.33255.02506,593
Jul 16, 20245.33255.39005.25505.33255.02502,555
Jul 15, 20245.40005.44005.31005.31255.006210,177
Jul 12, 20245.42005.46505.30005.42505.112218,889
Jul 11, 20245.37755.42505.31505.42005.107515,395
Jul 10, 20245.34255.36505.30005.34755.03925,318
Jul 9, 20245.62505.63005.29505.36255.053357,758
Jul 8, 20245.62005.69505.58005.62005.296010,492
Jul 5, 20245.57255.64005.53005.56755.246526,108
Jul 4, 20245.46005.58005.39005.53255.213529,013
Jul 3, 20245.36755.45505.25005.38755.07694,331
Jul 2, 20245.33755.53505.27005.33755.029811,699
Jul 1, 20245.43505.47005.32505.34755.03924,994
Jun 28, 20245.36255.40005.33005.36255.05331,848
Jun 27, 20245.27005.36005.24005.35755.04865,648
Jun 26, 20245.32755.46505.27005.28004.975610,668
Jun 25, 20245.39255.41005.31005.33255.025023,968
Jun 24, 20245.31255.41505.29505.35255.043926,343
Jun 21, 20245.39255.38505.30005.28504.9803156,893
Jun 20, 20245.35255.39505.29505.36255.053314,341
Jun 19, 20245.45505.47005.32005.35755.048610,678
Jun 18, 20245.53255.54505.45505.49005.173533,352
Jun 17, 20245.51255.56005.46505.48005.164022,545
Jun 14, 20245.68505.71505.49005.53755.218217,270
Jun 13, 20245.83505.85505.65005.71255.38316,014
Jun 12, 20245.82505.87505.66005.82505.48914,950
Jun 11, 20245.89505.95005.84505.89505.555153,378
Jun 10, 20245.91755.96005.83005.84505.50806,349
Jun 7, 20245.86505.92505.80505.86505.526811,331
Jun 6, 20245.90255.94005.79505.85005.512712,843

Related Tickers

HLE.HA HELLA GmbH & Co KGaA
87.30
-0.57%
 
HLE.DE HELLA GmbH & Co. KGaA
87.00
-1.02%
 
KBX.DE Knorr-Bremse AG
88.80
-1.00%
 
CON.DE Continental Aktiengesellschaft
76.04
-0.52%
 
BWA BorgWarner Inc.
32.30
+0.44%
 
HSAI Hesai Group
20.00
+2.15%
 
ORLY O'Reilly Automotive, Inc.
1,377.72
+0.43%