U.S. markets close in 4 hours 21 minutes

Schaeffler AG (SHA.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
6.28-0.03 (-0.40%)
A partir del 04:07PM CET. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20246.306.326.246.286.28190,400
27 mar 20246.306.306.226.306.30377,274
26 mar 20246.306.316.256.296.29355,548
25 mar 20246.206.286.206.266.26437,936
22 mar 20246.146.246.136.186.18506,904
21 mar 20246.266.266.016.166.161,019,222
20 mar 20246.396.416.226.226.22543,612
19 mar 20246.326.406.326.386.38239,360
18 mar 20246.496.496.276.326.32473,948
15 mar 20246.346.476.326.326.322,839,324
14 mar 20246.386.436.306.316.31505,412
13 mar 20246.366.416.336.356.35353,085
12 mar 20246.266.416.266.356.35300,116
11 mar 20246.266.346.246.246.24233,515
08 mar 20246.386.416.286.326.32348,977
07 mar 20246.526.556.346.406.40353,259
06 mar 20246.366.556.356.506.50616,307
05 mar 20246.566.576.226.396.39716,338
04 mar 20246.556.576.446.576.57374,758
01 mar 20246.746.786.486.536.53758,286
29 feb 20246.666.746.626.726.72558,085
28 feb 20246.676.726.636.706.70433,663
27 feb 20246.346.696.346.686.68782,387
26 feb 20246.306.536.256.346.34673,513
23 feb 20246.216.336.216.306.30277,536
22 feb 20246.376.406.226.246.24326,984
21 feb 20246.226.306.176.286.28497,512
20 feb 20246.286.316.196.236.23755,220
19 feb 20246.536.556.286.346.34588,264
16 feb 20246.456.546.456.546.54510,738
15 feb 20246.436.456.396.436.43227,281
14 feb 20246.426.476.386.386.38304,516
13 feb 20246.376.496.366.436.43499,511
12 feb 20246.286.386.256.376.37338,679
09 feb 20246.246.286.206.266.26264,040
08 feb 20246.216.286.146.246.24576,098
07 feb 20246.206.256.136.186.18438,752
06 feb 20246.036.236.036.206.201,239,571
05 feb 20246.006.095.986.016.01718,053
02 feb 20245.916.015.895.975.97623,531
01 feb 20245.865.915.865.885.88406,661
31 ene 20245.795.905.795.885.88433,157
30 ene 20245.875.915.805.865.86349,003
29 ene 20245.835.865.765.855.85325,117
26 ene 20245.795.855.725.835.83441,353
25 ene 20245.765.805.715.725.72305,131
24 ene 20245.785.845.725.785.78382,436
23 ene 20245.625.825.625.725.72717,047
22 ene 20245.515.615.505.585.58311,010
19 ene 20245.665.665.455.475.47420,252
18 ene 20245.615.645.435.595.59617,539
17 ene 20245.605.715.555.575.571,171,867
16 ene 20245.645.675.615.655.65218,167
15 ene 20245.665.695.645.685.68214,118
12 ene 20245.745.755.635.645.64301,428
11 ene 20245.825.845.715.735.73405,995
10 ene 20245.845.845.745.795.79342,252
09 ene 20245.665.875.635.845.84756,874
08 ene 20245.445.665.425.665.66566,822
05 ene 20245.455.495.385.435.43556,241
04 ene 20245.455.525.435.475.47272,963
03 ene 20245.705.715.455.465.46553,664
02 ene 20245.645.745.595.685.68637,979
29 dic 20235.555.635.555.595.59284,453
28 dic 20235.535.625.515.555.55398,507
27 dic 20235.495.535.445.485.48361,608
22 dic 20235.465.575.415.455.45359,425
21 dic 20235.575.615.475.475.47657,515
20 dic 20235.285.595.285.575.57882,899
19 dic 20235.275.285.205.265.26318,164
18 dic 20235.205.305.165.285.28309,783
15 dic 20235.275.325.185.205.20464,851
14 dic 20235.115.285.115.235.231,102,535
13 dic 20235.105.145.025.035.03376,390
12 dic 20235.105.175.075.095.09660,209
11 dic 20235.225.225.115.115.11314,607
08 dic 20235.165.225.135.215.21386,689
07 dic 20235.155.185.115.165.16217,370
06 dic 20235.145.205.085.185.18321,415
05 dic 20235.115.125.055.115.11321,867
04 dic 20235.075.115.035.065.06308,536
01 dic 20235.115.135.025.065.06448,098
30 nov 20235.145.164.975.075.07722,290
29 nov 20235.075.145.055.145.14177,586
28 nov 20235.025.065.015.055.05260,930
27 nov 20235.105.114.975.055.05625,513
24 nov 20235.155.175.105.145.14287,725
23 nov 20235.075.165.075.145.14281,154
22 nov 20235.075.165.075.075.07244,744
21 nov 20235.185.215.075.085.08219,100
20 nov 20235.265.295.165.205.20221,458
17 nov 20235.185.285.185.225.22140,758
16 nov 20235.185.295.175.185.18310,507
15 nov 20235.115.245.115.205.20560,571
14 nov 20235.025.074.975.075.07838,457
13 nov 20234.995.034.945.005.00574,511
10 nov 20235.015.034.944.964.96490,884
09 nov 20235.145.165.025.035.03467,091
08 nov 20235.075.165.055.135.13402,972
07 nov 20235.005.164.945.115.11540,876
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...