Schaeffler AG (SHA0.DE)
XETRA: SHA0.DE
· Real-Time Price · USD
3.69
0.12 (3.25%)
At close: Apr 17, 2025, 5:29 PM
SHA0.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.66 | 3.69 | 3.59 | 3.69 | n/a | 3.36% | 766,721 |
| Apr 16, 2025 | 3.57 | 3.59 | 3.48 | 3.57 | n/a | -1.11% | 883,584 |
| Apr 15, 2025 | 3.61 | 3.65 | 3.55 | 3.61 | n/a | 1.40% | 955,470 |
| Apr 14, 2025 | 3.51 | 3.59 | 3.47 | 3.56 | n/a | 4.71% | 1,139,331 |
| Apr 11, 2025 | 3.46 | 3.46 | 3.31 | 3.40 | n/a | -0.29% | 1,106,899 |
| Apr 10, 2025 | 3.52 | 3.52 | 3.38 | 3.41 | n/a | 6.56% | 1,453,322 |
| Apr 9, 2025 | 3.31 | 3.32 | 3.15 | 3.20 | n/a | -5.60% | 3,130,913 |
| Apr 8, 2025 | 3.45 | 3.47 | 3.28 | 3.39 | n/a | 2.73% | 2,208,266 |
| Apr 7, 2025 | 3.30 | 3.49 | 3.22 | 3.30 | n/a | -3.51% | 2,796,012 |
| Apr 4, 2025 | 3.53 | 3.61 | 3.37 | 3.42 | n/a | -2.84% | 3,577,091 |
| Apr 3, 2025 | 3.66 | 3.76 | 3.51 | 3.52 | n/a | -6.38% | 2,716,429 |
| Apr 2, 2025 | 3.76 | 3.81 | 3.73 | 3.76 | n/a | -1.31% | 1,089,013 |
| Apr 1, 2025 | 3.85 | 3.87 | 3.75 | 3.81 | n/a | 0.00% | 1,771,485 |
| Mar 31, 2025 | 3.95 | 3.96 | 3.80 | 3.81 | n/a | -4.27% | 2,303,309 |
| Mar 28, 2025 | 4.00 | 4.03 | 3.93 | 3.98 | n/a | -0.50% | 1,726,665 |
| Mar 27, 2025 | 4.20 | 4.20 | 3.98 | 4.00 | n/a | -5.66% | 3,061,594 |
| Mar 26, 2025 | 4.30 | 4.31 | 4.21 | 4.24 | n/a | 0.00% | 753,586 |
| Mar 25, 2025 | 4.26 | 4.28 | 4.22 | 4.24 | n/a | 0.24% | 558,722 |
| Mar 24, 2025 | 4.29 | 4.34 | 4.21 | 4.23 | n/a | -0.47% | 956,812 |
| Mar 21, 2025 | 4.30 | 4.30 | 4.24 | 4.25 | n/a | -1.16% | 2,835,095 |