EODData

LSE, 0RBK: Schaeffler AG

19 Sep 2025
LAST:

5.972

CHANGE:
 0.07
OPEN:
6.010
HIGH:
6.075
ASK:
16.530
VOLUME:
96.7K
CHG(%):
1.09
PREV:
6.038
LOW:
5.925
BID:
15.730
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 256.0106.0755.9255.97296.7K
18 Sep 256.0006.1255.9956.038146.3K
17 Sep 255.5705.9555.5655.955117.3K
16 Sep 255.5205.7455.4505.57955.6K
15 Sep 255.4405.5555.4255.47571.6K
12 Sep 255.4405.4555.3905.43012.7K
11 Sep 255.5955.5955.3455.42223.8K
10 Sep 255.6355.6355.4905.54037.9K
09 Sep 255.5705.6105.5305.57416.7K
08 Sep 255.6055.6755.5705.60524K

COMPANY PROFILE

Name:Schaeffler AG
About:Schaeffler AG, together with its subsidiaries, develops, manufactures, and sells components and systems for industrial applications in Europe, the Americas, China, and the Asia Pacific. It operates through Automotive Technologies, Vehicle Lifetime Solutions, and Bearings & Industrial Solutions divisions. The Automotive Technologies division offers mechanical, mechatronic, and electronic components and systems for powertrain electrification used in passenger cars and commercial vehicles, such as electric motors, axle transmissions, axle drives, power electronics, hybrid modules, electromechanical and hydraulic actuators, and thermal management modules; and torque converters, hybrid dampers, clutches, variable valve train systems, valve-lash adjustment elements, balancer shafts, camshaft phasing systems, timing drives, and front end auxiliary drives. This division also provides rolling bearing application and products, including wheel, ball, and needle roller bearings; and mechanical components and mechatronic systems for steering and other chassis applications comprising Space Drive, a steer-by-wire system. The Vehicle Lifetime Solutions division offers components and repair solutions for light commercial vehicles, trucks and buses, and offroad sectors under the LuK, INA, and FAG brands, as well as services for repair shops under the REPXPERT brand. The Bearings & Industrial Solutions division develops and manufactures rotary and linear bearing solutions, drive technology components and systems, and service solutions, such as sensor-based condition monitoring systems for the wind, raw materials, aerospace, rail, offroad, two wheelers, power transmission, and industrial automation sectors. The company was formerly known as INA Beteiligungsgesellschaft mit beschränkter Haftung and changed its name to Schaeffler AG in October 2014. The company was founded in 1946 and is headquartered in Herzogenaurach, Germany. Schaeffler AG is a subsidiary of IHO Verwaltungs GmbH.
Address:Industriestrasse 1-3, Herzogenaurach, Germany, 91074
Website:https://www.schaeffler.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:5.80
MA10:5.66
MA20:5.64
MA50:5.24
MA100:4.82
MA200:4.57
STO9:78.24
STO14:78.24
RSI14:49.20
WPR14:-10.71
MTM14:0.04
ROC14:0.01
ATR:0.19
Week High:6.13
Week Low:5.39
Month High:6.13
Month Low:5.01
Year High:6.13
Year Low:3.16
Volatility:7.07

RECENT DIVIDENDS

Date Amount
25 Apr 2025$0.25
26 Apr 2024$0.45
21 Apr 2023$0.45
22 Apr 2022$0.50
26 Apr 2021$0.25
11 May 2020$0.45
25 Apr 2019$0.55
23 Apr 2018$0.55
27 Apr 2017$0.50
25 Apr 2016$0.14