Schaeffler AG (SHA.DE) XETRA
4.58
+0.167(+3.79%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
SHA.DE Historical Return
If you invested €1000 in Schaeffler AG (SHA.DE) 10 years ago, it would be worth €505.75 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 5 years ago would be worth €711.82. This corresponds to total returns of -49.43%, -28.82%, respectively, with annualized returns of -6.59%, -6.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SHA.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2024 | 4.94 | 4.85 | 4.85 | 5.01 | 4.85 | 182,081 |
| October 25, 2024 | 4.83 | 4.98 | 4.98 | 4.98 | 4.73 | 311,516 |
| October 24, 2024 | 4.85 | 4.87 | 4.87 | 5 | 4.85 | 146,796 |
| October 23, 2024 | 5.04 | 4.91 | 4.91 | 5.11 | 4.89 | 437,413 |
| October 22, 2024 | 5.01 | 5.02 | 5.02 | 5.08 | 5 | 275,528 |
| October 21, 2024 | 5.03 | 5.05 | 5.05 | 5.2 | 5.02 | 405,533 |
| October 18, 2024 | 4.76 | 5.1 | 5.1 | 5.14 | 4.75 | 1.04M |
| October 17, 2024 | 4.86 | 4.78 | 4.78 | 4.86 | 4.76 | 711,988 |
| October 16, 2024 | 4.82 | 4.89 | 4.89 | 4.91 | 4.82 | 421,726 |
| October 15, 2024 | 4.85 | 4.82 | 4.82 | 4.95 | 4.82 | 674,983 |
| October 14, 2024 | 4.92 | 4.83 | 4.83 | 4.96 | 4.78 | 775,534 |
| October 11, 2024 | 4.95 | 4.9 | 4.9 | 4.97 | 4.8 | 576,699 |
| October 10, 2024 | 5 | 4.93 | 4.93 | 5 | 4.88 | 0 |
| October 09, 2024 | 4.82 | 4.97 | 4.97 | 5.1 | 4.65 | 696,381 |
| October 08, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| October 07, 2024 | 4.81 | 4.96 | 4.96 | 4.96 | 4.75 | 891,263 |
| October 04, 2024 | 4.78 | 4.86 | 4.86 | 4.88 | 4.74 | 419,143 |
| October 03, 2024 | 4.94 | 4.79 | 4.79 | 4.96 | 4.79 | 548,347 |
| October 02, 2024 | 4.5 | 4.97 | 4.97 | 5 | 4.5 | 1.47M |
| October 01, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0 |
| September 30, 2024 | 4.58 | 4.63 | 4.63 | 4.65 | 4.49 | 1.37M |
| September 27, 2024 | 4.43 | 4.6 | 4.6 | 4.62 | 4.43 | 689,260 |
| September 26, 2024 | 4.33 | 4.4 | 4.4 | 4.44 | 4.32 | 636,262 |
| September 25, 2024 | 4.33 | 4.28 | 4.28 | 4.34 | 4.27 | 343,443 |
| September 24, 2024 | 4.3 | 4.32 | 4.32 | 4.44 | 4.25 | 880,379 |
| September 23, 2024 | 4.21 | 4.25 | 4.25 | 4.25 | 4.17 | 342,934 |
| September 20, 2024 | 4.29 | 4.23 | 4.23 | 4.31 | 4.21 | 690,881 |
| September 19, 2024 | 4.29 | 4.33 | 4.33 | 4.36 | 4.26 | 526,749 |
| September 18, 2024 | 4.22 | 4.23 | 4.23 | 4.24 | 4.19 | 266,731 |
| September 17, 2024 | 4.19 | 4.17 | 4.17 | 4.23 | 4.16 | 379,884 |
| September 16, 2024 | 4.2 | 4.16 | 4.16 | 4.24 | 4.15 | 639,301 |
| September 13, 2024 | 4.13 | 4.2 | 4.2 | 4.21 | 4.13 | 401,633 |
| September 12, 2024 | 4.2 | 4.12 | 4.12 | 4.22 | 4.1 | 684,412 |
| September 11, 2024 | 4.17 | 4.2 | 4.2 | 4.25 | 4.17 | 501,829 |
| September 10, 2024 | 4.38 | 4.17 | 4.17 | 4.39 | 4.13 | 1.18M |
| September 09, 2024 | 4.37 | 4.32 | 4.32 | 4.38 | 4.32 | 435,324 |
| September 06, 2024 | 4.51 | 4.33 | 4.33 | 4.51 | 4.33 | 848,904 |
| September 05, 2024 | 4.6 | 4.49 | 4.49 | 4.67 | 4.49 | 850,651 |
| September 04, 2024 | 4.61 | 4.59 | 4.59 | 4.63 | 4.57 | 429,101 |
| September 03, 2024 | 4.74 | 4.65 | 4.65 | 4.75 | 4.62 | 563,593 |
| September 02, 2024 | 4.74 | 4.72 | 4.72 | 4.74 | 4.64 | 326,831 |
| August 30, 2024 | 4.69 | 4.69 | 4.69 | 4.72 | 4.67 | 415,022 |
| August 29, 2024 | 4.68 | 4.72 | 4.72 | 4.72 | 4.66 | 318,591 |
| August 28, 2024 | 4.77 | 4.66 | 4.66 | 4.78 | 4.65 | 353,660 |
| August 27, 2024 | 4.73 | 4.74 | 4.74 | 4.75 | 4.68 | 444,783 |
| August 26, 2024 | 4.7 | 4.72 | 4.72 | 4.74 | 4.64 | 316,385 |
| August 23, 2024 | 4.68 | 4.72 | 4.72 | 4.72 | 4.64 | 275,724 |
| August 22, 2024 | 4.7 | 4.67 | 4.67 | 4.72 | 4.65 | 297,098 |
| August 21, 2024 | 4.7 | 4.71 | 4.71 | 4.73 | 4.67 | 192,363 |
| August 20, 2024 | 4.74 | 4.66 | 4.66 | 4.75 | 4.66 | 266,260 |
| August 19, 2024 | 4.67 | 4.7 | 4.7 | 4.72 | 4.64 | 318,232 |
| August 16, 2024 | 4.7 | 4.67 | 4.67 | 4.71 | 4.64 | 473,369 |
| August 15, 2024 | 4.65 | 4.68 | 4.68 | 4.73 | 4.61 | 577,082 |
| August 14, 2024 | 4.65 | 4.61 | 4.61 | 4.65 | 4.58 | 436,260 |
| August 13, 2024 | 4.65 | 4.62 | 4.62 | 4.66 | 4.59 | 496,384 |
| August 12, 2024 | 4.67 | 4.65 | 4.65 | 4.72 | 4.63 | 424,573 |
| August 09, 2024 | 4.62 | 4.64 | 4.64 | 4.71 | 4.59 | 513,690 |
| August 08, 2024 | 4.62 | 4.61 | 4.61 | 4.68 | 4.57 | 857,311 |
| August 07, 2024 | 4.75 | 4.65 | 4.65 | 4.77 | 4.57 | 1.14M |
| August 06, 2024 | 4.82 | 4.74 | 4.74 | 4.98 | 4.69 | 820,977 |
