Schaeffler AG (PK) Historical Data - SCFLF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Schaeffler AG (PK) (SCFLF)
Schaeffler AG (PK) (SCFLF) Historical

Schaeffler AG (PK) (SCFLF)

6.40

-0.10

( -1.54% )

Updated: 11:11:50

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-1.53846153846	6.5	6.5	6.4	300	6.5	CS
4	0.4	6.66666666667	6	6.85	6	763	6.61885246	CS
12	-0.11	-1.68970814132	6.51	7.28	5.93	899	6.64572945	CS
26	1.15	21.9047619048	5.25	7.39	5.25	964	6.43794169	CS
52	0.27	4.40456769984	6.13	7.39	5.06	1198	6.17169417	CS
156	-3.29	-33.9525283798	9.69	9.69	4.37	1712	6.4902921	CS
260	-0.82	-11.3573407202	7.22	11.1245	4.37	1812	7.11970519	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717190940	6.5	-0.35	-5.11	6.5	6.5	6.5	300
1717104120	6.85	0	0.00	6.85	6.85	6.85	0
1717017720	6.85	0	0.00	6.85	6.85	6.85	0
1716931320	6.85	0	0.00	6.85	6.85	6.85	0
1716585720	6.85	0	0.00	6.85	6.85	6.85	0
1716499320	6.85	0	0.00	6.85	6.85	6.85	0
1716412920	6.85	0	0.00	6.85	6.85	6.85	0
1716326520	6.85	0	0.00	6.85	6.85	6.85	0
1716240120	6.85	0	0.00	6.85	6.85	6.85	0
1715980920	6.85	0	0.00	6.85	6.85	6.85	0
1715894520	6.85	0	0.00	6.85	6.85	6.85	0
1715808120	6.85	0	0.00	6.85	6.85	6.85	0
1715721720	6.85	0	0.00	6.85	6.85	6.85	0
1715635320	6.85	0	0.00	6.85	6.85	6.85	0
1715376120	6.85	0	0.00	6.85	6.85	6.85	0
1715289720	6.85	0.43	6.70	6.85	6.85	6.85	1550
1715203740	6.42	0	0.00	6.42	6.42	6.42	0
1715117340	6.42	0.42	7.00	6.42	6.42	6.42	1000
1715030940	6	0	0.00	6	6	6	200
1714771740	6	0.07	1.18	6	6	6	209
1714685400	5.93	0	0.00	5.93	5.93	5.93	0
1714599000	5.93	0	0.00	5.93	5.93	5.93	0
1714512600	5.93	-0.92	-13.43	6	6	5.93	1101
1714425780	6.85	0	0.00	6.85	6.85	6.85	0
1714166580	6.85	0	0.00	6.85	6.85	6.85	0
1714080180	6.85	0	0.00	6.85	6.85	6.85	0
1713993780	6.85	0	0.00	6.85	6.85	6.85	0
1713907380	6.85	0	0.00	6.85	6.85	6.85	0
1713820980	6.85	0	0.00	6.85	6.85	6.85	0
1713561780	6.85	0	0.00	6.85	6.85	6.85	0
1713475380	6.85	0	0.00	6.85	6.85	6.85	0
1713388980	6.85	0	0.00	6.85	6.85	6.85	0
1713302580	6.85	0	0.00	6.85	6.85	6.85	0
1713216180	6.85	0	0.00	6.85	6.85	6.85	0
1712956980	6.85	0	0.00	6.85	6.85	6.85	0
1712870580	6.85	0	0.00	6.85	6.85	6.85	0
1712784180	6.85	0	0.00	6.85	6.85	6.85	0
1712697780	6.85	0	0.00	6.85	6.85	6.85	0
1712611380	6.85	0	0.00	6.85	6.85	6.85	0
1712352180	6.85	0	0.00	6.85	6.85	6.85	0
1712265780	6.85	0.15	2.24	6.85	6.85	6.85	1600
1712179200	6.7	0	0.00	6.7	6.7	6.7	0
1712092800	6.7	0	0.00	6.7	6.7	6.7	0
1712006400	6.7	0	0.00	6.7	6.7	6.7	0
1711660800	6.7	0	0.00	6.7	6.7	6.7	0
1711574400	6.7	0	0.00	6.7	6.7	6.7	0
1711488000	6.7	0	0.00	6.7	6.7	6.7	0
1711401600	6.7	0.2	3.08	6.51	6.7	6.51	2650
1711142400	6.5	0	0.00	6.5	6.5	6.5	0
1711056000	6.5	0	0.00	6.5	6.5	6.5	0
1710969600	6.5	0	0.00	6.5	6.5	6.5	0
1710883200	6.5	0	0.00	6.5	6.5	6.5	0
1710796800	6.5	-0.78	-10.71	6.5	6.5	6.5	100
1710538140	7.28	0	0.00	7.28	7.28	7.28	0
1710451740	7.28	0.77	11.83	7.28	7.28	7.28	921
1710365340	6.51	0	0.00	6.51	6.51	6.51	0
1710278940	6.51	0	0.00	6.51	6.51	6.51	0
1710192540	6.51	0	0.00	6.51	6.51	6.51	260
1709936640	6.51	-0.5	-7.13	6.51	6.51	6.51	100
1709850360	7.01	-0.11	-1.48	7.39	7.39	7.01	600
1709763780	7.115	0	0.00	7.115	7.115	7.115	0
1709677380	7.115	0	0.00	7.115	7.115	7.115	0
1709590980	7.115	0.23	3.27	7.115	7.115	7.115	500

Schaeffler (PK)

Societe Generale 0.089% ...

Stable Value Portfolio C...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions