Salzgitter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 14.415 | 15.150 | 14.330 | 15.090 | 14.914 | 7,455 |
| 2024-09-04 | 14.825 | 15.100 | 14.580 | 14.600 | 14.429 | 3,201 |
| 2024-09-03 | 15.525 | 15.840 | 15.000 | 15.115 | 14.938 | 2,813 |
| 2024-09-02 | 15.820 | 15.880 | 15.200 | 15.625 | 15.442 | 448 |
| 2024-08-30 | 15.920 | 15.990 | 15.640 | 15.705 | 15.521 | 3,352 |
| 2024-08-29 | 15.610 | 15.910 | 15.510 | 15.800 | 15.615 | 3,722 |
| 2024-08-28 | 15.935 | 15.940 | 15.400 | 15.605 | 15.423 | 1,416 |
| 2024-08-27 | 15.820 | 16.080 | 15.720 | 15.980 | 15.793 | 1,995 |
| 2024-08-23 | 15.465 | 15.930 | 15.230 | 15.915 | 15.729 | 4,330 |
| 2024-08-22 | 15.820 | 16.240 | 15.340 | 15.455 | 15.274 | 1,345 |
| 2024-08-21 | 15.205 | 15.970 | 15.200 | 15.910 | 15.724 | 4,007 |
| 2024-08-20 | 15.735 | 15.790 | 15.130 | 15.135 | 14.958 | 1,704 |
| 2024-08-19 | 15.740 | 16.060 | 15.570 | 15.805 | 15.620 | 2,030 |
| 2024-08-16 | 15.310 | 15.680 | 15.270 | 15.435 | 15.255 | 4,498 |
| 2024-08-15 | 15.170 | 15.400 | 14.810 | 15.205 | 15.027 | 9,984 |
| 2024-08-14 | 15.075 | 15.250 | 14.720 | 14.970 | 14.795 | 2,607 |
| 2024-08-13 | 15.300 | 15.380 | 14.890 | 15.055 | 14.879 | 1,810 |
| 2024-08-12 | 14.995 | 15.570 | 14.910 | 15.220 | 15.042 | 3,526 |
| 2024-08-09 | 15.565 | 15.910 | 15.270 | 15.405 | 15.225 | 3,178 |
| 2024-08-08 | 15.410 | 15.600 | 14.960 | 15.350 | 15.170 | 2,376 |
| 2024-08-07 | 15.285 | 15.790 | 15.140 | 15.390 | 15.210 | 12,472 |
| 2024-08-06 | 15.300 | 15.600 | 15.060 | 15.315 | 15.136 | 4,005 |
| 2024-08-05 | 15.290 | 15.420 | 14.500 | 15.050 | 14.874 | 24,993 |
| 2024-08-02 | 15.435 | 16.080 | 15.420 | 15.765 | 15.581 | 3,122 |
| 2024-08-01 | 16.415 | 16.600 | 15.640 | 15.640 | 15.457 | 1,547 |
| 2024-07-31 | 16.185 | 16.510 | 16.130 | 16.405 | 16.213 | 1,873 |
| 2024-07-30 | 16.310 | 16.780 | 14.940 | 16.025 | 15.838 | 7,737 |
| 2024-07-29 | 16.650 | 16.650 | 16.150 | 16.245 | 16.055 | 2,561 |
| 2024-07-26 | 16.640 | 16.790 | 16.510 | 16.570 | 16.376 | 3,082 |
| 2024-07-25 | 16.545 | 16.680 | 16.110 | 16.580 | 16.386 | 1,505 |
| 2024-07-24 | 16.410 | 16.720 | 16.340 | 16.680 | 16.485 | 3,464 |
| 2024-07-23 | 16.830 | 16.830 | 16.560 | 16.640 | 16.445 | 3,523 |
| 2024-07-22 | 16.830 | 17.200 | 16.830 | 17.060 | 16.860 | 1,423 |
| 2024-07-19 | 16.895 | 17.390 | 16.700 | 16.705 | 16.510 | 8,650 |
| 2024-07-18 | 17.335 | 17.420 | 17.070 | 17.140 | 16.940 | 4,223 |
| 2024-07-17 | 17.925 | 18.080 | 17.260 | 17.290 | 17.088 | 4,296 |
| 2024-07-16 | 18.720 | 18.860 | 17.410 | 17.850 | 17.641 | 6,020 |
| 2024-07-15 | 18.425 | 18.910 | 18.340 | 18.695 | 18.476 | 4,374 |
| 2024-07-12 | 18.530 | 18.590 | 18.310 | 18.555 | 18.338 | 621 |
| 2024-07-11 | 18.585 | 18.710 | 17.960 | 18.455 | 18.239 | 1,578 |
| 2024-07-10 | 17.990 | 18.280 | 17.540 | 18.235 | 18.022 | 2,435 |
| 2024-07-09 | 18.325 | 18.980 | 17.835 | 17.835 | 17.626 | 698 |
| 2024-07-08 | 18.745 | 18.880 | 18.280 | 18.280 | 18.066 | 2,831 |
| 2024-07-05 | 19.350 | 19.360 | 18.660 | 18.865 | 18.644 | 1,966 |
| 2024-07-04 | 18.895 | 19.150 | 18.700 | 19.115 | 18.891 | 2,583 |
| 2024-07-03 | 18.485 | 18.950 | 18.130 | 18.800 | 18.580 | 3,760 |
| 2024-07-02 | 18.180 | 18.520 | 18.020 | 18.185 | 17.972 | 1,739 |
| 2024-07-01 | 18.475 | 18.540 | 18.150 | 18.160 | 17.948 | 1,855 |
| 2024-06-28 | 18.055 | 18.300 | 17.910 | 18.060 | 17.849 | 2,347 |
| 2024-06-27 | 18.370 | 18.500 | 18.000 | 18.065 | 17.854 | 512 |
| 2024-06-26 | 18.970 | 19.090 | 18.200 | 18.400 | 18.185 | 4,499 |
| 2024-06-25 | 18.635 | 18.790 | 18.350 | 18.710 | 18.491 | 776 |
| 2024-06-24 | 18.425 | 19.250 | 18.280 | 18.820 | 18.600 | 7,303 |
| 2024-06-21 | 19.285 | 19.330 | 18.070 | 18.420 | 18.205 | 22,826 |
| 2024-06-20 | 19.035 | 19.380 | 18.950 | 19.335 | 19.109 | 11,742 |
| 2024-06-19 | 19.025 | 19.350 | 18.930 | 18.935 | 18.714 | 3,187 |
| 2024-06-18 | 19.360 | 19.360 | 18.840 | 19.060 | 18.837 | 2,627 |
| 2024-06-17 | 19.070 | 19.410 | 18.950 | 19.270 | 19.045 | 2,788 |
| 2024-06-14 | 19.570 | 19.780 | 19.100 | 19.155 | 18.931 | 1,762 |
| 2024-06-13 | 20.080 | 20.080 | 19.670 | 19.775 | 19.544 | 9,650 |
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.