Schaeffler AG (SHA0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.163 | 3.52699340041 | 4.6215 | 5 | 4.6005 | 214338 | 4.85892613 | DE |
| 4 | 0.4650001 | 10.7651374179 | 4.3194999 | 38.735 | 4.0614999 | 180861 | 4.50891267 | DE |
| 12 | 0.4655 | 10.7779578606 | 4.319 | 38.735 | 3.7505 | 214468 | 4.26970825 | DE |
| 26 | 0.1845001 | 4.01087182632 | 4.5999999 | 38.735 | 3.7505 | 178421 | 4.37676876 | DE |
| 52 | 0.1845001 | 4.01087182632 | 4.5999999 | 38.735 | 3.7505 | 178421 | 4.37676876 | DE |
| 156 | 0.1845001 | 4.01087182632 | 4.5999999 | 38.735 | 3.7505 | 178421 | 4.37676876 | DE |
| 260 | 0.1845001 | 4.01087182632 | 4.5999999 | 38.735 | 3.7505 | 178421 | 4.37676876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.79 | -0.14 | -2.92 | 4.889 | 4.9095 | 4.7815 | 123335 |
| 1740691620 | 4.934 | -0.01 | -0.27 | 4.9139999 | 4.9835 | 4.885 | 102246 |
| 1740605220 | 4.9475 | 0.01 | 0.12 | 4.9494999 | 5 | 4.9035 | 212355 |
| 1740518820 | 4.9414999 | 0.05 | 0.99 | 4.9494999 | 4.97 | 4.8804999 | 147873 |
| 1740432420 | 4.893 | 0.19 | 3.98 | 4.7995 | 4.9509999 | 4.78 | 292127 |
| 1740173220 | 4.7055 | 0.09 | 1.94 | 4.6215 | 4.7975 | 4.6005 | 317087 |
| 1740086820 | 4.6159999 | 0.12 | 2.57 | 4.5195 | 4.7295 | 4.5105 | 249830 |
| 1740000420 | 4.5005 | -0.01 | -0.22 | 4.511 | 4.597 | 4.5 | 155734 |
| 1739914020 | 4.5105 | -0.03 | -0.64 | 4.526 | 4.5599999 | 4.5105 | 173600 |
| 1739827620 | 4.5395 | 0.07 | 1.55 | 4.4734999 | 4.5555 | 4.4734999 | 188972 |
| 1739568420 | 4.47 | 0.03 | 0.70 | 4.4235 | 4.5439999 | 4.3705 | 264817 |
| 1739482020 | 4.439 | 0.12 | 2.80 | 4.3194999 | 4.4395 | 4.292 | 202829 |
| 1739395620 | 4.3179999 | 0.1 | 2.32 | 4.21 | 4.3215 | 4.21 | 124178 |
| 1739309220 | 4.22 | -0.04 | -0.89 | 4.2505 | 4.2505 | 4.1815 | 165887 |
| 1739222820 | 4.258 | 0.04 | 0.96 | 4.199 | 38.735 | 4.1864999 | 144391 |
| 1738963620 | 4.2175 | -0.01 | -0.27 | 4.2295 | 4.3 | 4.1905 | 114584 |
| 1738877220 | 4.229 | 0.12 | 2.88 | 4.1205 | 4.2295 | 4.1205 | 154919 |
| 1738790820 | 4.1105 | -0.05 | -1.28 | 4.1205 | 4.158 | 4.08 | 125372 |
| 1738704420 | 4.1639999 | 0.03 | 0.62 | 4.1795 | 4.1905 | 4.0614999 | 148571 |
| 1738618020 | 4.1384999 | -0.16 | -3.76 | 4.215 | 4.2295 | 4.1155 | 167062 |
| 1738358820 | 4.3 | -0.01 | -0.22 | 4.3194999 | 4.3445 | 4.223 | 164782 |
| 1738272420 | 4.3095 | 0.17 | 4.13 | 4.1795 | 4.3324999 | 4.141 | 203713 |
| 1738186020 | 4.1384999 | 0.11 | 2.69 | 4.0294999 | 4.19 | 4.0005 | 383348 |
| 1738099620 | 4.03 | -0.06 | -1.48 | 4.1195 | 4.1195 | 4 | 296800 |
| 1738013220 | 4.0904999 | 0 | 0.02 | 4.08 | 4.2 | 4.002 | 276470 |
| 1737754020 | 4.0895 | 0.09 | 2.26 | 4.0149999 | 4.16 | 3.9885 | 319262 |
| 1737667620 | 3.999 | 0.04 | 0.98 | 3.9605 | 4.0275 | 3.919 | 617501 |
| 1737581220 | 3.96 | -0.43 | -9.77 | 4.299 | 4.3 | 3.7505 | 2314695 |
| 1737494820 | 4.389 | -0.11 | -2.48 | 4.5205 | 4.5495 | 4.3005 | 138285 |
| 1737408420 | 4.5005 | 0.02 | 0.55 | 4.5095 | 4.5599999 | 4.408 | 98916 |
| 1737149220 | 4.476 | 0.02 | 0.36 | 4.485 | 4.53 | 4.4505 | 125378 |
| 1737062820 | 4.46 | 0.02 | 0.46 | 4.4444999 | 4.5495 | 4.4385 | 116912 |
| 1736976420 | 4.4395 | 0.13 | 2.96 | 4.3099999 | 4.4795 | 4.3099999 | 151753 |
| 1736890020 | 4.312 | 0.11 | 2.64 | 4.1965 | 4.3495 | 4.1965 | 109159 |
| 1736803620 | 4.2009999 | 0 | 0.02 | 4.2 | 4.2699999 | 4.1005 | 245010 |
| 1736544420 | 4.2 | -0.17 | -3.85 | 4.363 | 4.363 | 4.1695 | 161960 |
| 1736458020 | 4.368 | 0 | 0.03 | 4.321 | 4.3685 | 4.2525 | 32404 |
| 1736371620 | 4.3665 | -0.01 | -0.22 | 4.356 | 4.3815 | 4.2809999 | 70774 |
| 1736285220 | 4.376 | 0.01 | 0.19 | 4.3354999 | 4.392 | 4.3099999 | 54457 |
| 1736198820 | 4.3675 | 0.12 | 2.75 | 4.2874999 | 4.4524999 | 4.2699999 | 89414 |
| 1735939620 | 4.2505 | -0.03 | -0.68 | 4.2895 | 4.2954999 | 4.23 | 102952 |
| 1735853220 | 4.2794999 | 0.01 | 0.30 | 4.2699999 | 4.2895 | 4.198 | 74280 |
| 1735594020 | 4.2665 | 0.04 | 0.86 | 4.2205 | 4.2675 | 4.1769999 | 111254 |
| 1735334820 | 4.23 | 0.05 | 1.23 | 4.1704999 | 4.2495 | 4.1405 | 213456 |
| 1734989220 | 4.1784999 | -0.02 | -0.51 | 4.18 | 4.227 | 4.1355 | 172298 |
| 1734730020 | 4.2 | -0.04 | -0.91 | 4.2005 | 4.2375 | 4.15 | 329364 |
| 1734643620 | 4.2385 | -0.01 | -0.27 | 4.2295 | 4.2394999 | 4.18 | 225458 |
| 1734557220 | 4.25 | -0.08 | -1.82 | 4.3045 | 4.3365 | 4.25 | 137087 |
| 1734470820 | 4.329 | -0.03 | -0.62 | 4.3455 | 4.37 | 4.2699999 | 133824 |
| 1734384420 | 4.356 | -0.14 | -3.15 | 4.4255 | 4.4595 | 4.33 | 153030 |
| 1734125220 | 4.4974999 | -0.01 | -0.22 | 4.5069999 | 4.5185 | 4.4269999 | 105098 |
| 1734038820 | 4.5075 | 0.02 | 0.38 | 4.4995 | 4.54 | 4.4524999 | 94067 |
| 1733952420 | 4.4905 | -0.1 | -2.10 | 4.59 | 4.5999999 | 4.4764999 | 115372 |
| 1733866020 | 4.587 | 0.1 | 2.31 | 4.4604999 | 4.5995 | 4.4604999 | 101433 |
| 1733779620 | 4.4835 | 0.06 | 1.36 | 4.4025 | 4.5395 | 4.4 | 194736 |
| 1733520420 | 4.4235 | 0.13 | 3.10 | 4.319 | 4.4429999 | 4.284 | 108582 |
| 1733434020 | 4.2905 | -0.01 | -0.19 | 4.2935 | 4.371 | 4.284 | 84355 |
| 1733347620 | 4.2985 | 0.08 | 1.85 | 4.2345 | 4.381 | 4.216 | 142800 |
| 1733261220 | 4.2205 | -0.22 | -4.92 | 4.473 | 4.473 | 4.1849999 | 297858 |
| 1733174820 | 4.439 | -0.01 | -0.16 | 4.4105 | 4.54 | 4.392 | 73560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
