Comparing Back to the side-by-side chart ↗
Schaeffler AG (SHA0.DE) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 38 out of 100 (momentum 10 · quality 20 · valuation 71), as of 2026-11-03.
- Signal: Downtrend stack — Trades -8.8% vs the 50-day and -26.2% vs the 200-day average, 48.6% below the 52-week high and +11.2% off the 52-week low; a death cross printed 57 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Schaeffler AG trades 8.8% below its 50-day and 26.2% below its 200-day moving average. (as of 2026-11-02)
Schaeffler makes components and systems for vehicles and industrial machinery, organised into four divisions: E-Mobility, which supplies electric drives and battery parts for electrified powertrains; Powertrain and Chassis, covering engine, transmission and steering parts for combustion and hybrid vehicles; Vehicle Lifetime Solutions, offering repair parts for cars, trucks and tractors; and Bearings and Industrial Solutions, making bearings and drive components for factory automation. It also works with outside partners on precision actuators for robotics and on hardware for satellites.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SHA0.DE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.82 | 6.04 | 5.75 | 5.97 | +2.75% | 633,624 |
| 2026-10-30 | 5.98 | 6.02 | 5.79 | 5.81 | -3.65% | 617,005 |
| 2026-10-29 | 5.90 | 6.08 | 5.85 | 6.03 | +1.69% | 727,810 |
| 2026-10-28 | 5.85 | 6.08 | 5.81 | 5.93 | +1.89% | 667,011 |
| 2026-10-27 | 5.66 | 5.82 | 5.61 | 5.82 | +2.28% | 733,134 |
| 2026-10-26 | 5.41 | 5.72 | 5.41 | 5.69 | +5.57% | 814,257 |
| 2026-10-23 | 5.56 | 5.56 | 5.37 | 5.39 | -2.88% | 1,583,313 |
| 2026-10-22 | 5.73 | 5.77 | 5.54 | 5.55 | -4.64% | 940,089 |
| 2026-10-21 | 5.86 | 5.91 | 5.79 | 5.82 | -1.19% | 603,445 |
| 2026-10-20 | 5.70 | 6.02 | 5.70 | 5.89 | +2.08% | 885,599 |
| 2026-10-19 | 5.80 | 5.84 | 5.72 | 5.77 | -1.03% | 639,941 |
| 2026-10-16 | 5.83 | 6.03 | 5.80 | 5.83 | +1.39% | 877,225 |
| 2026-10-15 | 5.87 | 5.89 | 5.66 | 5.75 | -3.20% | 1,729,223 |
| 2026-10-14 | 5.86 | 6.13 | 5.82 | 5.94 | +1.54% | 1,221,280 |
| 2026-10-13 | 5.93 | 5.94 | 5.63 | 5.85 | -1.68% | 1,666,679 |
| 2026-10-12 | 5.94 | 6.20 | 5.89 | 5.95 | +1.19% | 2,348,089 |
| 2026-10-09 | 6.07 | 6.12 | 5.88 | 5.88 | -2.16% | 932,268 |
| 2026-10-08 | 6.13 | 6.13 | 5.95 | 6.01 | -4.15% | 911,035 |
| 2026-10-07 | 6.27 | 6.67 | 6.23 | 6.27 | -1.42% | 1,040,386 |
| 2026-10-06 | 6.37 | 6.39 | 6.28 | 6.36 | +1.92% | 779,549 |
| 2026-10-05 | 6.24 | 6.28 | 6.14 | 6.24 | +0.16% | 1,003,735 |
| 2026-10-02 | 6.23 | 6.34 | 6.18 | 6.23 | +0.00% | 825,949 |
| 2026-10-01 | 6.28 | 6.43 | 6.19 | 6.23 | -2.50% | 914,470 |
| 2026-09-30 | 6.45 | 6.56 | 6.31 | 6.39 | -0.16% | 1,027,365 |
| 2026-09-29 | 6.51 | 6.60 | 6.38 | 6.40 | -0.93% | 966,393 |
| 2026-09-28 | 6.65 | 6.71 | 6.43 | 6.46 | -2.56% | 707,555 |
| 2026-09-25 | 6.68 | 6.73 | 6.56 | 6.63 | +1.38% | 996,702 |
| 2026-09-24 | 6.92 | 6.92 | 6.49 | 6.54 | -6.17% | 1,350,832 |
| 2026-09-23 | 7.18 | 7.19 | 6.86 | 6.97 | -2.24% | 539,077 |
| 2026-09-22 | 6.95 | 7.28 | 6.86 | 7.13 | +2.00% | 695,576 |
| 2026-09-21 | 7.00 | 7.03 | 6.89 | 6.99 | +0.87% | 410,875 |
| 2026-09-18 | 7.05 | 7.07 | 6.93 | 6.93 | -1.98% | 1,963,402 |
| 2026-09-17 | 6.97 | 7.22 | 6.95 | 7.07 | +3.06% | 515,925 |
| 2026-09-16 | 6.70 | 6.90 | 6.66 | 6.86 | +1.18% | 635,440 |
| 2026-09-15 | 6.93 | 6.96 | 6.78 | 6.78 | -2.45% | 1,407,459 |
| 2026-09-14 | 7.15 | 7.23 | 6.88 | 6.95 | -3.34% | 1,054,409 |
| 2026-09-11 | 7.30 | 7.42 | 7.14 | 7.19 | -2.04% | 549,887 |
| 2026-09-10 | 7.41 | 7.55 | 7.34 | 7.34 | -0.81% | 506,461 |
| 2026-09-09 | 7.43 | 7.50 | 7.32 | 7.40 | -0.40% | 386,375 |
| 2026-09-08 | 7.23 | 7.49 | 7.20 | 7.43 | +1.23% | 516,910 |
| 2026-09-07 | 7.42 | 7.50 | 7.32 | 7.34 | -1.21% | 484,251 |
| 2026-09-04 | 7.34 | 7.51 | 7.32 | 7.43 | +1.78% | 699,552 |
| 2026-09-03 | 7.14 | 7.40 | 7.02 | 7.30 | +3.99% | 824,058 |
| 2026-09-02 | 7.12 | 7.16 | 7.01 | 7.02 | -2.77% | 1,239,047 |
| 2026-09-01 | 7.36 | 7.40 | 7.15 | 7.22 | -2.17% | 499,948 |
| 2026-08-31 | 7.49 | 7.69 | 7.38 | 7.38 | -1.99% | 632,166 |
| 2026-08-28 | 7.36 | 7.58 | 7.36 | 7.53 | +2.45% | 560,565 |
| 2026-08-27 | 7.40 | 7.40 | 7.20 | 7.35 | -0.68% | 1,250,880 |
| 2026-08-26 | 7.55 | 7.61 | 7.40 | 7.40 | -2.25% | 535,400 |
| 2026-08-25 | 7.54 | 7.70 | 7.48 | 7.57 | -0.39% | 660,325 |
| 2026-08-24 | 7.58 | 7.79 | 7.58 | 7.60 | -0.52% | 732,567 |
| 2026-08-21 | 7.56 | 7.65 | 7.41 | 7.64 | +2.83% | 714,373 |
| 2026-08-20 | 7.35 | 7.55 | 7.28 | 7.43 | +1.23% | 644,168 |
| 2026-08-19 | 7.29 | 7.51 | 7.27 | 7.34 | +1.24% | 433,689 |
| 2026-08-18 | 7.20 | 7.47 | 7.20 | 7.25 | -2.03% | 695,810 |
| 2026-08-17 | 7.49 | 7.50 | 7.30 | 7.40 | +0.14% | 358,379 |
| 2026-08-14 | 7.45 | 7.51 | 7.38 | 7.39 | -0.81% | 462,548 |
| 2026-08-13 | 7.61 | 7.64 | 7.41 | 7.45 | -2.36% | 504,868 |
| 2026-08-12 | 7.41 | 7.67 | 7.34 | 7.63 | +3.81% | 1,182,931 |
| 2026-08-11 | 7.38 | 7.42 | 7.16 | 7.35 | +1.52% | 476,809 |
| 2026-08-10 | 7.13 | 7.40 | 7.12 | 7.24 | +1.40% | 522,081 |
| 2026-08-07 | 7.28 | 7.28 | 7.04 | 7.14 | -1.38% | 1,322,007 |
| 2026-08-06 | 7.50 | 7.52 | 7.23 | 7.24 | -3.85% | 1,017,885 |
| 2026-08-05 | 7.45 | 7.78 | 7.28 | 7.53 | -0.26% | 1,201,124 |
| 2026-08-04 | 7.31 | 7.55 | 7.21 | 7.55 | +3.00% | 1,134,774 |
| 2026-08-03 | 7.11 | 7.51 | 7.11 | 7.33 | +3.39% | 1,118,990 |
| 2026-07-31 | 8.18 | 8.28 | 6.62 | 7.09 | -12.36% | 3,913,541 |
| 2026-07-30 | 7.67 | 8.10 | 7.54 | 8.09 | +5.06% | 777,560 |
| 2026-07-29 | 7.96 | 8.02 | 7.70 | 7.70 | -2.78% | 789,466 |
| 2026-07-28 | 7.86 | 8.08 | 7.82 | 7.92 | +0.89% | 625,283 |
| 2026-07-27 | 8.27 | 8.34 | 7.77 | 7.85 | -1.63% | 720,320 |
| 2026-07-24 | 7.98 | 8.17 | 7.91 | 7.98 | -1.12% | 599,318 |
| 2026-07-23 | 7.96 | 8.13 | 7.92 | 8.07 | -0.37% | 621,619 |
| 2026-07-22 | 8.01 | 8.24 | 7.99 | 8.10 | +0.50% | 436,671 |
| 2026-07-21 | 7.90 | 8.22 | 7.90 | 8.06 | +1.64% | 658,638 |
| 2026-07-20 | 8.17 | 8.17 | 7.90 | 7.93 | -3.29% | 724,039 |
| 2026-07-17 | 8.48 | 8.48 | 8.08 | 8.20 | -4.43% | 665,799 |
| 2026-07-16 | 8.74 | 8.74 | 8.40 | 8.58 | +2.39% | 643,083 |
| 2026-07-15 | 8.46 | 8.66 | 8.15 | 8.38 | -0.24% | 1,075,644 |
| 2026-07-14 | 8.55 | 8.55 | 8.36 | 8.40 | -1.75% | 633,361 |
| 2026-07-13 | 8.20 | 8.64 | 8.14 | 8.55 | +2.40% | 691,877 |
| 2026-07-10 | 8.35 | 8.43 | 8.25 | 8.35 | +1.09% | 753,865 |
| 2026-07-09 | 8.30 | 8.44 | 8.11 | 8.26 | +1.60% | 617,088 |
| 2026-07-08 | 8.65 | 8.65 | 8.13 | 8.13 | -5.02% | 1,187,480 |
| 2026-07-07 | 9.15 | 9.24 | 8.56 | 8.56 | -7.26% | 1,211,517 |
| 2026-07-06 | 8.79 | 9.23 | 8.63 | 9.23 | +5.01% | 1,105,847 |
| 2026-07-03 | 8.43 | 8.80 | 8.43 | 8.79 | +5.14% | 617,312 |
| 2026-07-02 | 8.23 | 8.60 | 8.18 | 8.36 | +0.24% | 742,202 |
| 2026-07-01 | 8.52 | 8.58 | 8.19 | 8.34 | -1.65% | 786,053 |
| 2026-06-30 | 8.29 | 8.61 | 8.15 | 8.48 | +6.13% | 1,325,907 |
| 2026-06-29 | 8.25 | 8.29 | 7.86 | 7.99 | +1.65% | 1,130,508 |
| 2026-06-26 | 8.31 | 8.38 | 7.83 | 7.86 | -6.76% | 1,186,688 |
| 2026-06-25 | 8.55 | 8.62 | 8.27 | 8.43 | -0.59% | 770,291 |
| 2026-06-24 | 8.90 | 8.98 | 8.47 | 8.48 | -4.50% | 866,614 |
| 2026-06-23 | 8.89 | 9.02 | 8.76 | 8.88 | -3.48% | 1,021,850 |
| 2026-06-22 | 8.90 | 9.23 | 8.72 | 9.20 | +1.66% | 840,563 |
| 2026-06-19 | 8.80 | 9.18 | 8.75 | 9.05 | +1.12% | 2,008,085 |
| 2026-06-18 | 9.19 | 9.25 | 8.29 | 8.95 | -3.66% | 4,972,697 |
| 2026-06-17 | 9.47 | 9.55 | 9.21 | 9.29 | -3.23% | 1,254,817 |
| 2026-06-16 | 9.79 | 9.83 | 9.60 | 9.60 | -1.94% | 416,501 |
| 2026-06-15 | 9.87 | 10.10 | 9.72 | 9.79 | +1.98% | 731,108 |
| 2026-06-12 | 9.37 | 9.78 | 9.28 | 9.60 | +5.38% | 934,714 |
| 2026-06-11 | 9.31 | 9.41 | 8.91 | 9.11 | -1.51% | 730,611 |
| 2026-06-10 | 9.77 | 9.80 | 9.21 | 9.25 | -0.54% | 1,055,853 |
| 2026-06-09 | 9.75 | 10.12 | 9.30 | 9.30 | -3.93% | 1,391,804 |
| 2026-06-08 | 9.42 | 9.79 | 9.40 | 9.68 | -0.31% | 533,094 |
| 2026-06-05 | 9.55 | 9.91 | 9.55 | 9.71 | +0.73% | 797,684 |
| 2026-06-04 | 10.28 | 10.28 | 9.61 | 9.64 | -7.31% | 1,231,012 |
| 2026-06-03 | 10.60 | 10.74 | 10.28 | 10.40 | -3.88% | 730,143 |
| 2026-06-02 | 10.58 | 11.06 | 10.50 | 10.82 | +3.84% | 960,719 |
| 2026-06-01 | 10.52 | 10.80 | 10.16 | 10.42 | -1.33% | 983,326 |
| 2026-05-29 | 11.00 | 11.00 | 10.48 | 10.56 | -3.30% | 1,597,913 |
| 2026-05-28 | 11.14 | 11.24 | 10.74 | 10.92 | -0.91% | 987,107 |
| 2026-05-27 | 10.00 | 11.62 | 9.99 | 11.02 | +9.98% | 3,136,549 |
| 2026-05-26 | 9.75 | 10.14 | 9.70 | 10.02 | +1.62% | 871,690 |
| 2026-05-25 | 9.75 | 9.90 | 9.66 | 9.86 | +3.35% | 339,294 |
| 2026-05-22 | 9.36 | 9.60 | 9.35 | 9.54 | +3.58% | 804,824 |
| 2026-05-21 | 8.97 | 9.26 | 8.92 | 9.21 | +3.37% | 878,321 |
| 2026-05-20 | 8.90 | 9.05 | 8.73 | 8.91 | -0.22% | 1,292,365 |
| 2026-05-19 | 9.20 | 9.36 | 8.82 | 8.93 | -4.29% | 1,049,725 |
| 2026-05-18 | 9.50 | 9.63 | 9.27 | 9.33 | -2.71% | 807,066 |
| 2026-05-15 | 9.68 | 9.90 | 9.25 | 9.59 | -3.62% | 1,794,603 |
| 2026-05-14 | 9.56 | 10.02 | 9.56 | 9.95 | +4.85% | 1,723,842 |
| 2026-05-13 | 9.23 | 9.49 | 9.13 | 9.49 | +3.26% | 936,524 |
| 2026-05-12 | 9.29 | 9.35 | 9.07 | 9.19 | -0.11% | 1,179,062 |
| 2026-05-11 | 8.80 | 9.35 | 8.79 | 9.20 | +4.78% | 2,171,651 |
| 2026-05-08 | 8.28 | 8.80 | 8.26 | 8.78 | +5.15% | 1,273,789 |
| 2026-05-07 | 8.65 | 8.79 | 8.30 | 8.35 | -0.71% | 1,865,477 |
| 2026-05-06 | 8.58 | 8.58 | 8.15 | 8.41 | -0.83% | 1,485,294 |
| 2026-05-05 | 8.45 | 8.66 | 8.14 | 8.48 | +7.61% | 2,060,030 |
| 2026-05-04 | 7.89 | 8.24 | 7.78 | 7.88 | -2.48% | 1,402,751 |
| 2026-04-30 | 7.58 | 8.10 | 7.50 | 8.08 | +4.94% | 990,834 |
| 2026-04-29 | 8.00 | 8.00 | 7.66 | 7.70 | -3.02% | 697,817 |
| 2026-04-28 | 8.03 | 8.07 | 7.77 | 7.94 | -1.85% | 745,140 |
| 2026-04-27 | 7.85 | 8.17 | 7.85 | 8.09 | +3.45% | 1,209,007 |
| 2026-04-24 | 8.13 | 8.23 | 7.81 | 7.82 | -7.67% | 1,069,020 |
| 2026-04-23 | 8.37 | 8.71 | 8.35 | 8.47 | +0.59% | 1,449,614 |
| 2026-04-22 | 8.42 | 8.61 | 8.30 | 8.42 | +1.45% | 1,314,219 |
| 2026-04-21 | 8.55 | 8.70 | 8.30 | 8.30 | -1.66% | 1,019,317 |
| 2026-04-20 | 8.50 | 8.54 | 8.30 | 8.44 | -2.76% | 1,020,348 |
| 2026-04-17 | 7.98 | 8.69 | 7.93 | 8.68 | +7.43% | 1,500,907 |
| 2026-04-16 | 8.22 | 8.22 | 8.02 | 8.08 | -1.94% | 832,101 |
| 2026-04-15 | 7.90 | 8.41 | 7.88 | 8.24 | +6.19% | 1,635,569 |
| 2026-04-14 | 7.84 | 7.92 | 7.74 | 7.76 | +1.17% | 567,869 |
| 2026-04-13 | 7.66 | 7.73 | 7.60 | 7.67 | -2.17% | 809,004 |
| 2026-04-10 | 7.72 | 7.90 | 7.60 | 7.84 | +3.29% | 852,984 |
| 2026-04-09 | 7.55 | 7.68 | 7.46 | 7.59 | -2.06% | 1,073,995 |
| 2026-04-08 | 7.84 | 7.90 | 7.58 | 7.75 | +8.85% | 1,060,921 |
| 2026-04-07 | 7.30 | 7.40 | 7.12 | 7.12 | -1.11% | 884,791 |
| 2026-04-02 | 7.12 | 7.33 | 7.05 | 7.20 | -2.77% | 1,187,571 |
| 2026-04-01 | 7.42 | 7.53 | 7.25 | 7.41 | +4.96% | 1,186,557 |
| 2026-03-31 | 7.00 | 7.15 | 6.96 | 7.05 | +0.14% | 659,382 |
| 2026-03-30 | 6.99 | 7.17 | 6.95 | 7.04 | -0.21% | 888,866 |
| 2026-03-27 | 7.33 | 7.33 | 6.97 | 7.06 | -2.69% | 737,229 |
| 2026-03-26 | 7.20 | 7.36 | 7.13 | 7.25 | +0.90% | 1,450,337 |
| 2026-03-25 | 7.07 | 7.21 | 7.04 | 7.19 | +4.28% | 1,015,030 |
| 2026-03-24 | 7.02 | 7.04 | 6.75 | 6.89 | -0.43% | 1,347,732 |
| 2026-03-23 | 6.50 | 7.07 | 6.32 | 6.92 | +3.44% | 1,998,224 |
| 2026-03-20 | 7.04 | 7.17 | 6.66 | 6.70 | -4.15% | 8,244,990 |
| 2026-03-19 | 7.21 | 7.21 | 6.99 | 6.99 | -4.71% | 882,517 |
| 2026-03-18 | 7.58 | 7.69 | 7.31 | 7.33 | -0.61% | 1,415,202 |
| 2026-03-17 | 7.00 | 7.38 | 6.92 | 7.38 | +4.76% | 1,034,328 |
| 2026-03-16 | 7.16 | 7.17 | 6.92 | 7.04 | -1.12% | 1,169,689 |
| 2026-03-13 | 7.20 | 7.41 | 7.05 | 7.12 | -3.78% | 1,397,920 |
| 2026-03-12 | 7.58 | 7.58 | 7.27 | 7.40 | -3.08% | 1,253,722 |
| 2026-03-11 | 7.42 | 7.70 | 7.37 | 7.63 | +0.59% | 1,269,279 |
| 2026-03-10 | 7.70 | 7.73 | 7.49 | 7.59 | +4.04% | 1,537,796 |
| 2026-03-09 | 7.50 | 7.61 | 7.15 | 7.29 | -5.99% | 2,345,133 |
| 2026-03-06 | 7.84 | 7.93 | 7.67 | 7.76 | +0.71% | 8,099,581 |
| 2026-03-05 | 8.19 | 8.29 | 7.65 | 7.71 | -6.04% | 2,238,081 |
| 2026-03-04 | 8.00 | 8.30 | 7.90 | 8.20 | +3.80% | 2,921,090 |
| 2026-03-03 | 8.92 | 9.18 | 7.71 | 7.90 | -21.63% | 6,091,804 |
| 2026-03-02 | 10.16 | 10.27 | 9.83 | 10.08 | -2.70% | 1,281,255 |
| 2026-02-27 | 10.72 | 10.72 | 10.21 | 10.36 | -3.90% | 1,018,002 |
| 2026-02-26 | 10.91 | 11.15 | 10.77 | 10.78 | -0.46% | 1,036,344 |
| 2026-02-25 | 10.85 | 10.89 | 10.69 | 10.83 | -0.37% | 853,231 |
| 2026-02-24 | 10.47 | 10.87 | 10.47 | 10.87 | +3.52% | 666,845 |
| 2026-02-23 | 10.65 | 10.70 | 10.41 | 10.50 | -1.87% | 739,541 |
| 2026-02-20 | 10.57 | 10.88 | 10.52 | 10.70 | -0.74% | 746,600 |
| 2026-02-19 | 10.89 | 10.99 | 10.69 | 10.78 | -0.65% | 380,885 |
| 2026-02-18 | 10.63 | 10.91 | 10.47 | 10.85 | +2.46% | 609,803 |
| 2026-02-17 | 10.78 | 10.79 | 10.54 | 10.59 | -1.30% | 729,158 |
| 2026-02-16 | 10.90 | 10.94 | 10.70 | 10.73 | -1.29% | 318,057 |
| 2026-02-13 | 10.53 | 10.90 | 10.48 | 10.87 | +2.07% | 622,227 |
| 2026-02-12 | 10.89 | 11.13 | 10.65 | 10.65 | -1.11% | 893,014 |
| 2026-02-11 | 10.42 | 10.85 | 10.27 | 10.77 | +2.96% | 693,157 |
| 2026-02-10 | 10.55 | 10.74 | 10.25 | 10.46 | -0.95% | 810,909 |
| 2026-02-09 | 10.39 | 10.60 | 10.39 | 10.56 | +1.83% | 550,873 |
| 2026-02-06 | 10.53 | 10.58 | 10.15 | 10.37 | -1.80% | 1,208,963 |
| 2026-02-05 | 10.01 | 10.56 | 9.95 | 10.56 | +3.83% | 1,940,334 |
| 2026-02-04 | 10.01 | 10.49 | 9.93 | 10.17 | +4.31% | 1,660,011 |
| 2026-02-03 | 9.70 | 9.85 | 9.34 | 9.75 | -2.69% | 2,768,923 |
| 2026-02-02 | 9.68 | 10.08 | 9.59 | 10.02 | +0.45% | 1,909,050 |
| 2026-01-30 | 10.30 | 10.63 | 9.79 | 9.97 | -7.04% | 3,317,488 |
| 2026-01-29 | 11.00 | 11.23 | 10.63 | 10.73 | -4.20% | 2,728,526 |
| 2026-01-28 | 11.87 | 11.87 | 11.18 | 11.20 | -5.64% | 1,508,050 |
| 2026-01-27 | 11.75 | 11.87 | 11.58 | 11.87 | +1.71% | 1,113,806 |
| 2026-01-26 | 11.98 | 11.98 | 11.54 | 11.67 | -1.85% | 1,508,816 |
| 2026-01-23 | 11.24 | 11.93 | 11.20 | 11.89 | +8.19% | 3,748,329 |
| 2026-01-22 | 10.70 | 11.03 | 10.59 | 10.99 | +4.07% | 2,217,514 |
| 2026-01-21 | 10.45 | 10.63 | 10.39 | 10.56 | +1.83% | 1,361,064 |
| 2026-01-20 | 10.27 | 10.49 | 10.22 | 10.37 | +0.10% | 1,202,999 |
| 2026-01-19 | 10.38 | 10.60 | 10.19 | 10.36 | -1.99% | 1,493,973 |
| 2026-01-16 | 10.20 | 10.79 | 10.15 | 10.57 | -0.09% | 2,002,522 |
| 2026-01-15 | 10.45 | 10.67 | 10.19 | 10.58 | +4.65% | 1,998,935 |
| 2026-01-14 | 9.70 | 10.12 | 9.70 | 10.11 | +5.15% | 1,878,253 |
| 2026-01-13 | 9.49 | 9.64 | 9.30 | 9.62 | +2.67% | 1,411,156 |
| 2026-01-12 | 9.17 | 9.37 | 9.06 | 9.37 | +2.35% | 900,804 |
| 2026-01-09 | 8.96 | 9.20 | 8.96 | 9.15 | +2.35% | 1,322,935 |
| 2026-01-08 | 8.87 | 8.94 | 8.70 | 8.94 | +0.68% | 822,887 |
| 2026-01-07 | 8.63 | 8.93 | 8.63 | 8.88 | +2.48% | 945,307 |
| 2026-01-06 | 8.53 | 8.69 | 8.51 | 8.66 | +0.87% | 578,940 |
| 2026-01-05 | 8.66 | 8.71 | 8.46 | 8.59 | -0.41% | 1,092,199 |
| 2026-01-02 | 8.38 | 8.65 | 8.38 | 8.63 | +3.17% | 866,348 |
| 2025-12-30 | 8.29 | 8.40 | 8.22 | 8.36 | +0.91% | 381,114 |
| 2025-12-29 | 7.96 | 8.29 | 7.95 | 8.29 | +4.61% | 1,186,161 |
| 2025-12-23 | 7.99 | 8.00 | 7.87 | 7.92 | -0.94% | 549,309 |
| 2025-12-22 | 7.86 | 8.04 | 7.79 | 8.00 | +2.30% | 1,211,826 |
| 2025-12-19 | 7.85 | 7.92 | 7.78 | 7.82 | -1.08% | 1,040,793 |
| 2025-12-18 | 7.61 | 7.90 | 7.55 | 7.90 | +3.88% | 792,993 |
| 2025-12-17 | 7.57 | 7.62 | 7.53 | 7.61 | +0.80% | 522,064 |
| 2025-12-16 | 7.63 | 7.70 | 7.50 | 7.54 | -2.08% | 484,879 |
| 2025-12-15 | 7.76 | 7.79 | 7.61 | 7.71 | -0.71% | 513,689 |
| 2025-12-12 | 7.66 | 7.78 | 7.58 | 7.76 | +1.84% | 969,980 |
| 2025-12-11 | 7.58 | 7.64 | 7.51 | 7.62 | +0.93% | 720,267 |
| 2025-12-10 | 7.42 | 7.55 | 7.39 | 7.55 | +1.14% | 407,581 |
| 2025-12-09 | 7.70 | 7.71 | 7.42 | 7.46 | -3.05% | 872,632 |
| 2025-12-08 | 7.72 | 7.84 | 7.64 | 7.70 | +0.92% | 820,789 |
| 2025-12-05 | 7.41 | 7.72 | 7.41 | 7.63 | +2.90% | 1,333,804 |
| 2025-12-04 | 7.13 | 7.42 | 7.13 | 7.42 | +5.70% | 1,590,889 |
| 2025-12-03 | 7.00 | 7.08 | 6.90 | 7.01 | +0.14% | 920,796 |
| 2025-12-02 | 6.61 | 7.16 | 6.58 | 7.00 | +5.42% | 1,356,544 |
| 2025-12-01 | 6.62 | 6.70 | 6.57 | 6.64 | -0.23% | 373,810 |
| 2025-11-28 | 6.61 | 6.68 | 6.54 | 6.66 | +0.91% | 433,734 |
| 2025-11-27 | 6.44 | 6.60 | 6.44 | 6.60 | +2.25% | 431,975 |
| 2025-11-26 | 6.42 | 6.47 | 6.34 | 6.46 | +0.55% | 447,080 |
| 2025-11-25 | 6.50 | 6.51 | 6.38 | 6.42 | -0.85% | 456,740 |
| 2025-11-24 | 6.25 | 6.47 | 6.25 | 6.47 | +3.85% | 863,604 |
| 2025-11-21 | 6.04 | 6.24 | 6.04 | 6.24 | +1.14% | 875,552 |
| 2025-11-20 | 6.48 | 6.51 | 5.86 | 6.17 | -3.97% | 1,214,658 |
| 2025-11-19 | 6.41 | 6.50 | 6.36 | 6.42 | -0.47% | 637,161 |
| 2025-11-18 | 6.38 | 6.54 | 6.35 | 6.45 | -0.85% | 528,627 |
| 2025-11-17 | 6.63 | 6.71 | 6.46 | 6.50 | -1.66% | 465,301 |
| 2025-11-14 | 6.56 | 6.63 | 6.53 | 6.62 | +0.30% | 307,902 |
| 2025-11-13 | 6.70 | 6.76 | 6.58 | 6.59 | -1.57% | 364,600 |
| 2025-11-12 | 6.75 | 6.78 | 6.69 | 6.70 | -0.81% | 237,283 |
| 2025-11-11 | 6.85 | 6.85 | 6.71 | 6.75 | -1.39% | 312,945 |
| 2025-11-10 | 6.88 | 6.96 | 6.82 | 6.85 | +0.74% | 432,182 |
| 2025-11-07 | 6.86 | 6.96 | 6.77 | 6.80 | -0.51% | 288,366 |
| 2025-11-06 | 6.75 | 6.92 | 6.74 | 6.83 | +0.96% | 738,758 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+25.81%). Worst month: Mar (-25.45%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Schaeffler AG's (SHA0.DE) latest close?
5.97 on 2026-11-02, from the Closelook data lake's daily price record.
What is SHA0.DE's 52-week high and low?
11.98 high and 5.37 low over the trailing 52 weeks, as of 2026-11-02.
What is Schaeffler AG's strongest and weakest month historically?
Historically, SHA0.DE's strongest calendar month has been Dec (average +25.81%) and its weakest Mar (average -25.45%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 467 daily bars in the Closelook data lake.
What is Schaeffler AG's Closelooknet score?
38 out of 100 (momentum 10 · quality 20 · valuation 71), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on SHA0.DE?
Downtrend stack: Trades -8.8% vs the 50-day and -26.2% vs the 200-day average, 48.6% below the 52-week high and +11.2% off the 52-week low; a death cross printed 57 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is SHA0.DE above its 50-day and 200-day moving averages?
Schaeffler AG trades 8.8% below its 50-day and 26.2% below its 200-day moving average (1.6% above its 20-day). As of 2026-11-02.