Dusseldorf - Delayed Quote EUR

Schaeffler AG I (SHA0.DU)

4.1460
-0.0120
(-0.29%)
At close: June 6 at 7:32:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20254.17804.19804.14604.14604.1460-
Jun 5, 20254.16404.17204.15004.15804.1580-
Jun 4, 20254.14604.21804.14604.16604.166022
Jun 3, 20254.17204.17404.12804.17404.1740478
Jun 2, 20254.20204.20204.12804.16804.168091
May 30, 20254.21804.25604.20804.20804.2080-
May 29, 20254.22204.26404.19404.19404.19405
May 28, 20254.16204.21004.16204.17004.1700-
May 27, 20254.24204.24204.13604.13604.1360-
May 26, 20254.23004.24604.21604.21604.216025
May 23, 20254.22204.32204.15004.15004.1500478
May 22, 20254.24404.27204.23204.23404.2340-
May 21, 20254.26204.33404.25204.28004.28002,500
May 20, 20254.12004.31004.12004.27604.27601,999
May 19, 20254.01204.01203.99403.99603.9960-
May 16, 20254.07804.07803.99603.99603.9960-
May 15, 20254.05804.10804.05804.06604.0660-
May 14, 20254.12804.13404.04604.04604.0460-
May 13, 20254.12804.17804.11204.14604.1460200
May 12, 20253.95804.13603.95804.12004.12002,465
May 9, 20253.95603.96603.88003.88003.88001,851
May 8, 20253.82603.94803.82603.94803.9480-
May 7, 20253.77403.91403.77403.79403.7940-
May 6, 20253.73203.79803.73203.77203.7720136
May 5, 20253.80403.80403.72403.72403.72405,200
May 2, 20253.77203.80603.77203.79803.79801,400
Apr 30, 20253.73603.76203.71203.76203.7620-
Apr 29, 20253.74203.77003.71803.71803.7180-
Apr 28, 20253.77603.81603.72803.72803.72805,000
Apr 25, 2025 0.25 Dividend
Apr 25, 20253.76203.79603.75203.79003.79004,000
Apr 24, 20253.97003.97003.91403.94803.6980-
Apr 23, 20253.97604.00203.94804.00203.7486100
Apr 22, 20253.65003.90803.65003.90803.6605800
Apr 17, 20253.60003.66403.60003.65403.4226222
Apr 16, 20253.58003.59603.49603.59603.3683200
Apr 15, 20253.58003.61603.56803.61603.3870-
Apr 14, 20253.52003.56003.50003.53203.30831,650
Apr 11, 20253.44003.44003.36403.40803.1922-
Apr 10, 20253.58203.58203.39803.39803.18281,376
Apr 9, 20253.32003.53203.19003.53203.30833,250
Apr 8, 20253.40003.40003.29603.35603.14353,178
Apr 7, 20253.27103.46053.27103.31053.10096,500
Apr 4, 20253.53053.55703.37553.43703.21943,540
Apr 3, 20253.70103.73753.54653.58403.357011,401
Apr 2, 20253.80053.81853.73653.81853.57673,300
Apr 1, 20253.86053.86053.76603.83053.58796,500
Mar 31, 20253.96053.96053.79603.79603.5556400
Mar 28, 20254.01854.01853.96753.98653.7341300
Mar 27, 20254.20204.20204.02604.02603.7711-
Mar 26, 20254.27054.29004.24404.24403.97537,000
Mar 25, 20254.23954.25004.21504.22853.960790
Mar 24, 20254.29104.30954.21604.21603.94901,500
Mar 21, 20254.28004.28554.24754.28554.01411,500
Mar 20, 20254.31904.31904.24054.30954.0366-
Mar 19, 20254.40004.40004.31204.31204.0389-
Mar 18, 20254.35054.37654.31554.36104.08481,500
Mar 17, 20254.28054.36654.28054.29604.02402,274
Mar 14, 20254.18454.23254.18454.23253.96456,630
Mar 13, 20254.16054.19904.10354.15453.8914-
Mar 12, 20254.19054.19054.13554.13553.8736-
Mar 11, 20254.30054.30054.16704.18103.91622,600
Mar 10, 20254.37054.40004.31154.39604.11761,000
Mar 7, 20254.15104.31804.10504.31804.0446100
Mar 6, 20254.30054.31604.17804.17803.91345,100
Mar 5, 20254.60004.60004.26904.26903.99876,000
Mar 4, 20254.78004.78004.55604.55704.2684-
Mar 3, 20254.77004.91004.76454.89954.5892-
Feb 28, 20254.88904.88904.78504.78504.4820-
Feb 27, 20254.90554.96454.88404.94254.6295500
Feb 26, 20254.94954.96754.91504.91504.60387
Feb 25, 20254.92554.95104.88604.88604.57664,000
Feb 24, 20254.78004.91954.78004.90254.5921-
Feb 21, 20254.60054.77004.60054.70504.4071100
Feb 20, 20254.51354.68004.51354.56754.2783-
Feb 19, 20254.51104.57554.50404.50404.2188-
Feb 18, 20254.53304.54304.50554.50554.22023,060
Feb 17, 20254.48154.54054.48154.51204.2263-
Feb 14, 20254.37454.50754.37454.46554.1827-
Feb 13, 20254.30404.42154.30404.40704.1279-
Feb 12, 20254.21054.29054.21054.26853.99829,908
Feb 11, 20254.22054.22054.19454.19453.92892
Feb 10, 20254.19054.23654.19054.23053.9626-
Feb 7, 20254.20054.26054.19004.19003.9247500
Feb 6, 20254.12054.19804.12054.19453.9289-
Feb 5, 20254.12054.12054.09354.11753.8568-
Feb 4, 20254.18304.18304.06054.12053.85961,026
Feb 3, 20254.20054.20054.13104.13103.8694-
Jan 31, 20254.29904.30454.22504.26203.9921200
Jan 30, 20254.14154.28754.14154.26903.9987-
Jan 29, 20254.00354.16254.00354.13403.8722300
Jan 28, 20254.09054.09054.00054.00053.74722,980
Jan 27, 20254.05054.10804.00354.07603.8179500
Jan 24, 20253.99454.12003.99454.05503.79824,820
Jan 23, 20253.93504.01453.92003.98653.73412,636
Jan 22, 20254.30004.30003.82603.96703.715817,350
Jan 21, 20254.48254.50704.35404.39604.11765,000
Jan 20, 20254.46054.53354.42204.48104.197250
Jan 17, 20254.44804.50504.44804.47254.1893-
Jan 16, 20254.42854.46954.42854.44604.1645-
Jan 15, 20254.31204.42154.29454.42154.1415-
Jan 14, 20254.19404.32354.19404.32354.0497-
Jan 13, 20254.17004.19154.12254.14803.8853300
Jan 10, 20254.31954.31954.18754.18753.9223-
Jan 9, 20254.31754.33304.25854.31504.0418-
Jan 8, 20254.35354.38004.28504.30254.0301270
Jan 7, 20254.33304.35904.33304.34204.0671-
Jan 6, 20254.26804.40354.26804.32204.0483-
Jan 3, 20254.26604.27704.21854.21853.9514601
Jan 2, 20254.23754.24604.19904.24603.9771-
Dec 30, 20244.21904.24504.17904.24503.9762-
Dec 27, 20244.13804.21754.13804.20153.9354-
Dec 23, 20244.17754.17754.12804.12803.8666-
Dec 20, 20244.19804.21604.16804.17653.9120-
Dec 19, 20244.21804.22304.19704.20753.9411-
Dec 18, 20244.27804.28754.24754.24753.9785-
Dec 17, 20244.32804.34954.26154.26753.99731,125
Dec 16, 20244.41804.41804.32654.32704.0530547
Dec 13, 20244.46454.50604.41204.41204.1326-
Dec 12, 20244.48304.51654.45554.45554.1734-
Dec 11, 20244.56804.59054.47654.47654.1930657
Dec 10, 20244.45804.56954.45804.53954.2520741
Dec 9, 20244.40204.49554.40204.48304.1991645
Dec 6, 20244.28804.42404.28804.36954.0928-
Dec 5, 20244.27954.31954.27954.28754.0160-
Dec 4, 20244.21654.33904.21654.32854.0544100
Dec 3, 20244.43804.43804.21854.21903.9518-
Dec 2, 20244.40804.47354.37854.42304.1429-
Nov 29, 20244.45254.47104.44054.44054.1593216
Nov 28, 20244.45404.52754.43704.43704.1560-
Nov 27, 20244.41804.44904.40754.42204.1420428
Nov 26, 20244.43304.46454.39904.41104.1317145
Nov 25, 20244.32804.48154.32804.48154.19771,554
Nov 22, 20244.24804.30454.24804.30454.0319-
Nov 21, 20244.36754.36754.20554.23453.9664-
Nov 20, 20244.40404.40404.35654.35654.0806-
Nov 19, 20244.37804.40304.35754.38904.1111-
Nov 18, 20244.33554.39954.33554.35454.0788-
Nov 15, 20244.24804.40554.24804.31554.0422-
Nov 14, 20244.18804.29754.18804.25153.982322
Nov 13, 20244.25004.25004.16754.16753.90361,500
Nov 12, 20244.31804.35704.28104.28104.0099300
Nov 11, 20244.36654.39304.35704.35704.0811-
Nov 8, 20244.50004.50004.34704.34704.0717700
Nov 7, 20244.30804.46704.30804.44704.1654-
Nov 6, 20244.31804.33204.19804.27854.0076100
Nov 5, 20244.57804.57804.32804.36654.0900-
Nov 4, 20244.55954.62304.55954.62304.3303500
Nov 1, 20244.57904.57904.51754.53904.2516-
Oct 31, 20244.51054.56854.51054.56854.2792-
Oct 30, 20244.74804.74804.54154.54154.2539-
Oct 29, 20244.87354.87354.73604.73604.43611,300
Oct 28, 20244.91904.97704.84504.84504.53821,000
Oct 25, 20244.84804.95654.76454.89254.5827-
Oct 24, 20244.89604.93704.84554.84554.5387-
Oct 23, 20245.03805.09104.88354.88354.5743-
Oct 22, 20245.01805.04005.01805.01804.7002-
Oct 21, 20245.05205.14804.98854.98854.67262,800
Oct 18, 20244.74805.05704.74805.04304.7237-
Oct 17, 20244.84404.84404.71454.71454.4160-
Oct 16, 20244.74754.87504.74754.82854.5227-
Oct 15, 20244.82604.85004.80604.80604.5017-
Oct 14, 20244.91804.91804.79604.79604.4923-
Oct 11, 20244.90704.95304.88404.90254.5921300
Oct 10, 20244.93804.94704.87354.89454.5846-
Oct 9, 20244.86004.91004.85004.90004.58971,000
Oct 8, 20244.83004.86004.75004.86004.5522-
Oct 7, 20244.79004.84004.79004.84004.5335-
Oct 4, 20244.61604.61604.61604.61604.3237-
Oct 3, 20244.61604.61604.61604.61604.3237-
Oct 2, 20244.61604.61604.61604.61604.3237-
Oct 1, 20244.61604.61604.61604.61604.3237-
Sep 30, 20244.58004.63204.53004.61604.3237-
Sep 27, 20244.42604.59004.42604.56604.27692,220
Sep 26, 20244.31004.42804.31004.39604.1176-
Sep 25, 20244.31204.32204.25004.25003.9809-
Sep 24, 20244.24804.41004.24804.31804.04461,000
Sep 23, 20244.22204.24004.18204.21803.9509250
Sep 20, 20244.32204.32204.20804.20803.9415-
Sep 19, 20244.26404.34604.26404.31804.0446-
Sep 18, 20244.17404.29404.17404.29404.02212,150
Sep 17, 20244.20404.20404.16804.17803.91341,000
Sep 16, 20244.21204.21204.16204.17603.9116-
Sep 13, 20244.14604.20004.14604.20003.93401,900
Sep 12, 20244.22604.22604.11804.11803.8572-
Sep 11, 20244.16204.22004.16204.19003.9247-
Sep 10, 20244.38004.38004.14204.19603.9303135
Sep 9, 20244.36804.36804.31604.31604.04272,000
Sep 6, 20244.51204.51204.33604.33604.0614444
Sep 5, 20244.59804.60604.57004.57004.2806-
Sep 4, 20244.62204.62404.57404.59404.3031650
Sep 3, 20244.69804.72404.62404.62404.3312500
Sep 2, 20244.70604.72204.64804.69404.3968-
Aug 30, 20244.69004.70404.67404.67604.3799-
Aug 29, 20244.66804.69004.65604.65604.3612-
Aug 28, 20244.72804.75204.64604.64604.3518-
Aug 27, 20244.73604.73604.69804.72004.42111,100
Aug 26, 20244.70204.71204.64804.67204.3762-
Aug 23, 20244.67004.70004.65004.69604.3986-
Aug 22, 20244.70804.70804.64804.64804.3537-
Aug 21, 20244.67804.70404.67404.68804.3911-
Aug 20, 20244.70204.71404.67004.71404.41552,500
Aug 19, 20244.69204.70604.64404.68004.3836500
Aug 16, 20244.72004.72004.64404.65004.3555-
Aug 15, 20244.61804.69004.61804.67404.3780-
Aug 14, 20244.63804.63804.58604.58604.2956500
Aug 13, 20244.65404.65404.60404.61804.3256600
Aug 12, 20244.72004.72004.63204.64804.3537-
Aug 9, 20244.64804.68404.62204.64604.3518400
Aug 8, 20244.64204.64204.57604.61604.3237151
Aug 7, 20244.78404.78404.62004.64604.3518-
Aug 6, 20245.00505.00504.73604.75604.4548440
Aug 5, 20244.85404.85404.73604.79604.49232,200
Aug 2, 20244.95204.99004.88004.99004.67404,000
Aug 1, 20245.05505.05504.94605.00504.68813,200
Jul 31, 20245.10005.10005.05505.05504.7349-
Jul 30, 20245.09505.11005.05505.05504.7349-
Jul 29, 20245.12505.12505.02005.08504.7630-
Jul 26, 20245.06505.09005.00505.09004.76772,200
Jul 25, 20245.03505.04505.00005.04504.72551,510
Jul 24, 20245.08005.08005.04005.05504.73492,900
Jul 23, 20245.20505.20505.05505.05504.73498,000
Jul 22, 20245.28005.31005.18505.18504.8567250
Jul 19, 20245.39505.39505.25505.25504.9222-
Jul 18, 20245.34005.42505.30505.41505.0721-
Jul 17, 20245.36005.36005.28505.34505.0065-
Jul 16, 20245.33505.35005.31005.34505.0065-
Jul 15, 20245.36005.36005.32505.33504.9972-
Jul 12, 20245.37505.38505.34005.36005.0206-
Jul 11, 20245.32505.39505.32505.35505.0159-
Jul 10, 20245.36505.36505.30505.34005.0019-
Jul 9, 20245.60005.60005.31005.31004.97381,000
Jul 8, 20245.60005.66505.57005.57005.2173-
Jul 5, 20245.51005.59505.51005.57005.2173-
Jul 4, 20245.43005.54505.43005.50505.15641,840
Jul 3, 20245.34505.43505.34505.41505.072130
Jul 2, 20245.35005.35005.26505.30504.9691-
Jul 1, 20245.40505.42005.34005.35505.0159-
Jun 28, 20245.31005.41005.31005.39505.0534624
Jun 27, 20245.31505.33505.29505.31504.9784-
Jun 26, 20245.35505.35505.27005.27004.9363-
Jun 25, 20245.36505.38505.30505.30504.9691-
Jun 24, 20245.31505.40005.29005.35505.01591,000
Jun 21, 20245.38505.38505.30505.30504.9691-
Jun 20, 20245.36005.38005.33005.33504.9972400
Jun 19, 20245.48505.48505.32505.32504.9878-
Jun 18, 20245.46505.50505.45505.45505.1096-
Jun 17, 20245.54005.54005.46505.49505.14702,000
Jun 14, 20245.65005.65005.48005.50505.1564-
Jun 13, 20245.78005.78005.62005.62005.2641260
Jun 12, 20245.83005.84505.77005.78005.4140-
Jun 11, 20245.89505.89505.83505.83505.4655-
Jun 10, 20245.90505.94505.85505.87505.50301,010
Jun 7, 20245.88505.89505.86505.89505.52171,706
Jun 6, 20245.84505.86005.83505.84005.4702-

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%
 
ORLY O'Reilly Automotive, Inc.
1,377.72
+0.43%