Salzgitter AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	44.910	49.250	44.110	44.110	44.110	2
2026-10-22	46.020	49.250	44.350	44.350	44.350	2
2026-10-21	47.430	49.250	47.430	47.430	47.430	2
2026-10-20	47.730	49.250	47.730	47.730	47.730	2
2026-10-19	48.330	49.250	47.970	47.970	47.970	2
2026-10-16	48.750	49.250	48.470	48.470	48.470	4,210
2026-10-15	47.730	48.840	46.740	47.860	47.860	9,799
2026-10-14	48.680	49.980	48.260	48.380	48.380	2,300
2026-10-13	49.000	49.240	47.920	47.920	47.920	1,617
2026-10-12	49.535	50.300	49.050	49.320	49.320	46,336
2026-10-09	46.880	50.550	46.880	50.320	50.320	20,530
2026-10-08	45.070	45.120	43.280	44.150	44.150	149,482
2026-10-07	47.800	48.000	45.560	45.660	45.660	20,653
2026-10-06	48.370	49.700	47.479	48.340	48.340	8,639
2026-10-05	47.860	48.240	46.460	48.100	48.100	1,729
2026-10-02	49.130	49.220	47.720	47.990	47.990	18,197
2026-10-01	50.145	50.250	47.320	47.790	47.790	87,117
2026-09-30	51.317	51.317	50.100	50.725	50.725	25,397
2026-09-29	52.625	52.950	50.350	50.400	50.400	95,449
2026-09-28	51.800	53.750	50.000	51.500	51.500	60,542
2026-09-25	53.575	53.700	52.400	52.700	52.700	100,903
2026-09-24	51.075	53.600	50.850	52.375	52.375	56,177
2026-09-23	52.950	53.034	51.800	52.350	52.350	22,817
2026-09-22	50.175	53.600	49.520	52.487	52.487	39,733
2026-09-21	52.425	52.700	50.250	50.500	50.500	15,532
2026-09-18	54.800	54.900	51.700	51.700	51.700	14,268
2026-09-17	55.025	55.400	54.500	55.400	55.400	10,686
2026-09-16	54.400	54.700	53.350	54.525	54.525	25,876
2026-09-15	51.125	54.450	50.450	54.050	54.050	18,341
2026-09-14	53.550	54.500	50.500	51.445	51.445	42,785
2026-09-11	55.975	56.000	54.450	55.200	55.200	912
2026-09-10	58.750	59.150	55.850	56.250	56.250	4,710
2026-09-09	59.650	61.000	59.250	60.225	60.225	291
2026-09-08	61.000	61.000	59.400	59.550	59.550	275
2026-09-07	60.400	61.561	59.825	61.500	61.500	454
2026-09-04	57.025	61.331	56.500	60.375	60.375	13,583
2026-09-03	56.150	57.450	56.150	57.225	57.225	252
2026-09-02	55.050	56.400	53.250	55.725	55.725	108,631
2026-09-01	57.900	58.350	54.700	56.250	56.250	2,205
2026-08-28	58.475	59.000	57.000	57.900	57.900	1,091
2026-08-27	58.325	59.900	57.750	58.425	58.425	28,204
2026-08-26	54.000	57.900	54.000	57.650	57.650	32,575
2026-08-25	52.200	52.750	51.500	52.750	52.750	1,267
2026-08-24	52.325	53.750	52.000	52.200	52.200	823
2026-08-21	49.450	52.700	49.450	52.500	52.500	7,728
2026-08-20	51.525	51.800	47.240	49.050	49.050	16,488
2026-08-19	51.675	52.700	50.800	51.375	51.375	92,472
2026-08-18	52.025	53.000	50.650	50.650	50.650	2,737
2026-08-17	53.625	53.900	50.500	51.350	51.350	2,935
2026-08-14	51.250	52.050	50.600	50.875	50.875	1,564
2026-08-13	50.270	52.500	49.280	51.850	51.850	476,418
2026-08-12	52.150	52.400	51.050	51.075	51.075	454
2026-08-11	51.425	52.300	49.600	50.850	50.850	7,478
2026-08-10	53.000	53.250	52.650	52.700	52.700	137
2026-08-07	53.850	54.050	51.700	52.850	52.850	1,143
2026-08-06	55.725	55.850	53.125	53.125	53.125	3,738
2026-08-05	56.200	56.900	54.800	55.225	55.225	25,361
2026-08-04	53.250	55.550	53.000	55.136	55.136	8,093
2026-08-03	52.325	53.850	51.250	52.872	52.872	10,513
2026-07-31	51.850	52.050	51.150	51.600	51.600	4,188

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.2000 EUR
2025-05-23	0.2000 EUR
2024-05-30	0.4500 EUR
2023-05-26	1.0000 EUR
2022-06-01	0.7500 EUR
2019-05-24	0.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.