Schaeffler AG Historical Data - 1SHA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Schaeffler AG (1SHA)
Schaeffler AG (1SHA) Historical

Schaeffler AG (1SHA)

5.39

0.00

( 0.00% )

Updated: 05:21:04

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	5.39	5.39	5.39	440	5.39	DE
4	0	0	5.39	5.39	5.39	440	5.39	DE
12	-1.12	-17.2043010753	6.51	6.51	5.39	644	6.18998447	DE
26	-0.08	-1.46252285192	5.47	6.68	5.39	2313	6.1294302	DE
52	0.19	3.65384615385	5.2	6.68	5.2	2172	6.12372468	DE
156	0.19	3.65384615385	5.2	6.68	5.2	2172	6.12372468	DE
260	0.19	3.65384615385	5.2	6.68	5.2	2172	6.12372468	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719330900	5.39	-0.63	-10.47	5.39	5.39	5.39	440
1719244500	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1718985300	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1718898900	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1718812500	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1718726100	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1718639700	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1718380500	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1718294100	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1718207700	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1718121300	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1718034900	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1717775700	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1717689300	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1717602900	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1717516500	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1717430100	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1717170900	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1717084500	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1716998100	6.0199999	0	0.00	6.0199999	6.0199999	6.0199999	0
1716911700	6.0199999	-0.34	-5.27	6.0199999	6.0199999	6.0199999	40
1716825300	6.355	0	0.00	6.355	6.355	6.355	0
1716566100	6.355	0	0.00	6.355	6.355	6.355	0
1716479700	6.355	0	0.00	6.355	6.355	6.355	0
1716393300	6.355	0	0.00	6.355	6.355	6.355	0
1716306900	6.355	0	0.00	6.355	6.355	6.355	0
1716220500	6.355	0	0.00	6.355	6.355	6.355	0
1715961300	6.355	0	0.00	6.355	6.355	6.355	0
1715874900	6.355	0	0.00	6.355	6.355	6.355	0
1715788500	6.355	0	0.00	6.355	6.355	6.355	0
1715702100	6.355	0	0.00	6.355	6.355	6.355	0
1715615700	6.355	0	0.00	6.355	6.355	6.355	0
1715356500	6.355	0.76	13.48	6.35	6.355	6.35	1170
1715270100	5.6	0	0.00	5.6	5.6	5.6	0
1715183700	5.6	0	0.00	5.6	5.6	5.6	0
1715097300	5.6	0	0.00	5.6	5.6	5.6	0
1715010900	5.6	0	0.00	5.6	5.6	5.6	0
1714751700	5.6	0	0.00	5.6	5.6	5.6	0
1714665300	5.6	0	0.00	5.6	5.6	5.6	0
1714492500	5.6	-0.91	-13.98	5.6	5.6	5.6	370
1714406100	6.51	0	0.00	6.51	6.51	6.51	0
1714146900	6.51	0	0.00	6.51	6.51	6.51	0
1714060500	6.51	0	0.00	6.51	6.51	6.51	0
1713974100	6.51	0	0.00	6.51	6.51	6.51	0
1713887700	6.51	0	0.00	6.51	6.51	6.51	0
1713801300	6.51	0	0.00	6.51	6.51	6.51	0
1713542100	6.51	0	0.00	6.51	6.51	6.51	0
1713455700	6.51	0	0.00	6.51	6.51	6.51	0
1713369300	6.51	0	0.00	6.51	6.51	6.51	0
1713282900	6.51	0	0.00	6.51	6.51	6.51	0
1713196500	6.51	0	0.00	6.51	6.51	6.51	0
1712937300	6.51	0	0.00	6.51	6.51	6.51	0
1712850900	6.51	0.27	4.33	6.51	6.51	6.51	1200
1712764500	6.24	0	0.00	6.24	6.24	6.24	0
1712678100	6.24	0	0.00	6.24	6.24	6.24	0
1712591700	6.24	0	0.00	6.24	6.24	6.24	0
1712332500	6.24	0	0.00	6.24	6.24	6.24	0
1712246100	6.24	0	0.00	6.24	6.24	6.24	0
1712159700	6.24	0	0.00	6.24	6.24	6.24	0
1712073300	6.24	0.17	2.80	6.265	6.265	6.24	17200
1711609200	6.07	0	0.00	6.07	6.07	6.07	0
1711522800	6.07	0	0.00	6.07	6.07	6.07	0
1711436400	6.07	0	0.00	6.07	6.07	6.07	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions