Schaeffler AG (GB:0RBK)
LSE:0RBK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
7.76
7.90
7.61
7.85
7.85
+4.33%
1,697,653
12.06
Apr 09, 2026
7.59
7.65
7.47
7.52
7.52
-2.58%
112,165
0.80
Apr 08, 2026
7.83
7.90
7.62
7.72
7.72
+6.63%
206,810
1.50
Apr 07, 2026
7.30
7.40
7.12
7.24
7.24
+1.03%
40,701
0.29
Apr 06, 2026
7.17
7.31
7.06
7.17
7.17
0.00%
0
0.00
Apr 03, 2026
7.17
7.31
7.06
7.17
7.17
0.00%
0
0.00
Apr 02, 2026
7.15
7.31
7.06
7.17
7.17
-2.09%
170,423
1.17
Apr 01, 2026
7.45
7.45
7.26
7.32
7.32
+3.73%
86,048
0.59
Mar 31, 2026
7.00
7.14
6.96
7.06
7.06
+0.04%
25,293
0.17
Mar 30, 2026
6.96
7.18
6.95
7.06
7.06
-0.21%
84,291
0.59
Mar 27, 2026
7.30
7.35
6.98
7.07
7.07
-3.08%
110,403
0.78
Mar 26, 2026
7.24
7.36
7.15
7.30
7.30
+2.09%
85,614
0.60
Mar 25, 2026
7.07
7.22
7.07
7.15
7.15
+2.10%
88,430
0.63
Mar 24, 2026
7.02
7.05
6.74
7.00
7.00
+4.37%
66,608
0.48
Mar 23, 2026
6.50
7.06
6.35
6.71
6.71
-0.78%
66,443
0.48
Mar 20, 2026
7.04
7.17
6.66
6.76
6.76
-3.95%
191,092
1.40
Mar 19, 2026
7.23
7.23
6.99
7.04
7.04
-4.31%
107,921
0.79
Mar 18, 2026
7.58
7.68
7.31
7.35
7.35
+4.71%
132,085
0.94
Mar 17, 2026
7.00
7.38
6.92
7.02
7.02
-0.93%
52,158
0.37
Mar 16, 2026
7.18
7.18
6.93
7.09
7.09
-2.68%
138,956
0.99
Mar 13, 2026
7.22
7.41
7.07
7.28
7.28
-2.50%
58,901
0.42
Mar 12, 2026
7.61
7.61
7.28
7.47
7.47
-1.14%
51,777
0.37
Mar 11, 2026
7.42
7.68
7.36
7.56
7.56
-0.13%
132,739
0.89
Mar 10, 2026
7.69
7.70
7.50
7.57
7.57
+4.19%
151,214
1.01
Mar 09, 2026
7.46
7.61
7.17
7.26
7.26
-6.81%
251,675
1.70
Mar 06, 2026
7.86
7.92
7.69
7.79
7.79
-3.78%
296,516
2.05
Mar 05, 2026
8.18
8.25
7.66
8.10
8.10
-0.53%
70,622
0.49
Mar 04, 2026
8.02
8.30
7.90
8.14
8.14
-2.42%
192,994
1.35
Mar 03, 2026
8.92
8.98
7.75
8.35
8.35
-18.40%
1,007,081
7.72
Mar 02, 2026
10.14
10.28
9.84
10.23
10.23
-1.75%
107,340
0.83
Feb 27, 2026
10.72
10.76
10.22
10.41
10.41
-4.92%
54,471
0.42
Feb 26, 2026
10.94
11.12
10.77
10.95
10.95
+1.47%
51,636
0.40
Feb 25, 2026
10.80
10.89
10.70
10.79
10.79
+0.78%
42,169
0.33
Feb 24, 2026
10.45
10.84
10.45
10.71
10.71
+1.78%
58,751
0.45
Feb 23, 2026
10.66
10.69
10.41
10.52
10.52
-2.39%
75,825
0.59
Feb 20, 2026
10.61
10.87
10.52
10.78
10.78
-0.09%
66,817
0.52
Feb 19, 2026
10.90
10.99
10.70
10.79
10.79
+0.93%
39,161
0.30
Feb 18, 2026
10.66
10.91
10.44
10.69
10.69
+0.29%
37,251
0.29
Feb 17, 2026
10.79
10.81
10.53
10.66
10.66
-0.20%
47,673
0.37
Feb 16, 2026
10.95
10.95
10.70
10.79
10.79
+1.08%
23,492
0.18
Feb 13, 2026
10.57
10.90
10.50
10.68
10.68
-2.43%
34,310
0.27
Feb 12, 2026
10.91
11.12
10.66
10.94
10.94
+4.12%
72,117
0.55
Feb 11, 2026
10.41
10.83
10.29
10.51
10.51
+0.52%
27,267
0.20
Feb 10, 2026
10.52
10.75
10.24
10.46
10.46
-0.61%
43,484
0.33
Feb 09, 2026
10.40
10.59
10.37
10.52
10.52
+1.44%
224,770
1.73
Feb 06, 2026
10.53
10.57
10.21
10.37
10.37
+2.48%
30,613
0.24
Feb 05, 2026
10.06
10.56
9.97
10.12
10.12
-1.42%
76,426
0.59
Feb 04, 2026
10.06
10.48
9.94
10.27
10.27
+8.30%
133,851
1.04
Feb 03, 2026
9.72
9.84
9.36
9.48
9.48
-5.39%
67,037
0.52
Feb 02, 2026
9.70
10.08
9.60
10.02
10.02
-1.90%
76,154
0.60
Rows: