Free Trial

Schaeffler (SHA) Stock Chart & Stock Price History

€6.10
-0.14 (-2.25%)
(As of 05/21/2024 ET)

Schaeffler Stock Price Performance

5 Day
Performance
-3.02%
1 Month
Performance
-1.22%
3 Month
Performance
-2.40%
6 Month
Performance
+19.98%
Year-To-Date
Performance
+8.94%
1 Year
Performance
+1.33%
Receive SHA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Schaeffler and its competitors with MarketBeat's FREE daily newsletter

SHA Stock Chart for Wednesday, May, 22, 2024

Schaeffler Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024€6.30€6.24
-1.03%
€6.35€6.22215,824 shs$0.00
05/20/2024€6.30€6.30€6.32€6.18335,976 shs$0.00
05/17/2024€6.15€6.29
+2.20%
€6.32€6.11430,129 shs$0.00
05/16/2024€6.17€6.15
-0.24%
€6.20€6.04590,654 shs$0.00
05/15/2024€6.34€6.17
-2.68%
€6.32€6.13530,905 shs$0.00
05/14/2024€6.42€6.34
-1.32%
€6.41€6.32357,528 shs$0.00
05/13/2024€6.42€6.42€6.43€6.35869,801 shs$0.00
05/10/2024€6.26€6.38
+1.92%
€6.39€6.22425,622 shs$0.00
05/09/2024€6.41€6.26
-2.34%
€6.35€6.18885,566 shs$0.00
05/08/2024€6.41€6.41€6.42€5.743.92 million shs$0.00
05/07/2024€5.52€6.41
+16.03%
€6.42€5.743.92 million shs$0.00
05/06/2024€5.52€5.52€5.63€5.46352,222 shs$0.00
05/03/2024€5.48€5.49
+0.18%
€5.55€5.48380,924 shs$0.00
05/02/2024€5.48€5.48€5.70€5.48792,967 shs$0.00
05/01/2024€5.69€5.48
-3.61%
€5.70€5.48792,967 shs$0.00
04/30/2024€5.86€5.69
-2.99%
€5.89€5.69642,913 shs$0.00
04/29/2024€5.86€5.86€5.92€5.81736,925 shs$0.00
04/26/2024€6.31€6.26
-0.79%
€6.36€6.25455,280 shs$0.00
04/25/2024€6.29€6.31
+0.24%
€6.39€6.29463,903 shs$0.00
04/24/2024€6.22€6.29
+1.21%
€6.31€6.13635,476 shs$0.00
04/23/2024€6.17€6.22
+0.73%
€6.35€6.16823,230 shs$0.00
04/22/2024€6.17€6.17€6.25€6.09705,412 shs$0.00
04/19/2024€6.18€6.17
-0.16%
€6.25€6.09705,412 shs$0.00
04/18/2024€6.21€6.18
-0.40%
€6.27€6.14441,131 shs$0.00
04/17/2024€6.32€6.21
-1.74%
€6.29€6.21371,785 shs$0.00
04/16/2024€6.28€6.32
+0.56%
€6.42€6.31250,460 shs$0.00
04/15/2024€6.28€6.28€6.46€6.26495,292 shs$0.00
04/12/2024€6.48€6.39
-1.31%
€6.56€6.39244,264 shs$0.00
04/11/2024€6.49€6.48
-0.23%
€6.57€6.46734,286 shs$0.00
04/10/2024€6.43€6.49
+1.01%
€6.52€6.40557,628 shs$0.00
04/09/2024€6.29€6.43
+2.15%
€6.43€6.32495,486 shs$0.00
04/08/2024€6.29€6.29€6.40€6.25370,404 shs$0.00
04/05/2024€6.26€6.32
+1.04%
€6.41€6.26472,924 shs$0.00
04/04/2024€6.26€6.26€6.26€6.17477,722 shs$0.00
04/03/2024€6.20€6.26
+0.97%
€6.26€6.17477,722 shs$0.00
04/02/2024€6.25€6.20
-0.88%
€6.30€6.18696,408 shs$0.00
04/01/2024€6.25€6.25€6.33€6.24392,463 shs$0.00
03/29/2024€6.30€6.25
-0.79%
€6.33€6.24392,463 shs$0.00
03/28/2024€6.29€6.30
+0.16%
€6.31€6.22377,274 shs$0.00
03/27/2024€6.26€6.29
+0.48%
€6.31€6.25355,548 shs$0.00
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
03/26/2024€6.19€6.26
+1.21%
€6.28€6.20437,936 shs$0.00
03/25/2024€6.19€6.19€6.25€6.13506,904 shs$0.00
03/22/2024€6.22€6.16
-0.96%
€6.27€6.021.02 million shs$0.00
03/21/2024€6.38€6.22
-2.51%
€6.41€6.22543,612 shs$0.00
03/20/2024€6.32€6.38
+0.95%
€6.40€6.32239,360 shs$0.00
03/19/2024€6.32€6.32€6.50€6.27473,948 shs$0.00
03/18/2024€6.32€6.32€6.48€6.322.84 million shs$0.00
03/15/2024€6.35€6.31
-0.63%
€6.43€6.30505,412 shs$0.00
03/14/2024€6.35€6.35€6.41€6.33353,085 shs$0.00
03/13/2024€6.25€6.35
+1.68%
€6.41€6.26300,116 shs$0.00
03/12/2024€6.32€6.25
-1.19%
€6.34€6.25233,515 shs$0.00
03/11/2024€6.32€6.32€6.41€6.29348,977 shs$0.00
03/08/2024€6.50€6.32
-2.77%
€6.41€6.29348,977 shs$0.00
03/07/2024€6.39€6.50
+1.80%
€6.55€6.35616,307 shs$0.00
03/06/2024€6.39€6.39€6.58€6.22716,338 shs$0.00
03/05/2024€6.57€6.39
-2.74%
€6.58€6.22716,338 shs$0.00
03/04/2024€6.53€6.57
+0.61%
€6.58€6.44374,758 shs$0.00
03/01/2024€6.73€6.73€6.74€6.62558,085 shs$0.00
02/29/2024€6.68€6.73
+0.67%
€6.74€6.62558,085 shs$0.00
02/28/2024€6.34€6.68
+5.45%
€6.69€6.35782,387 shs$0.00
02/27/2024€6.30€6.34
+0.64%
€6.54€6.25673,513 shs$0.00
02/26/2024€6.30€6.30€6.33€6.21277,536 shs$0.00
02/23/2024€6.25€6.25€6.40€6.22326,984 shs$0.00
02/22/2024€6.23€6.25
+0.24%
€6.40€6.22326,984 shs$0.00
02/21/2024€6.35€6.23
-1.81%
€6.31€6.19755,220 shs$0.00

This page (FRA:SHA) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners