Salzgitter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 20.370 | 20.600 | 19.900 | 20.170 | 19.934 | 13,925 |
| 2024-06-11 | 20.900 | 20.980 | 20.280 | 20.570 | 20.329 | 429 |
| 2024-06-10 | 20.630 | 20.920 | 20.360 | 20.820 | 20.577 | 3,874 |
| 2024-06-07 | 21.590 | 21.660 | 20.560 | 21.090 | 20.843 | 7,690 |
| 2024-06-06 | 21.710 | 21.820 | 21.440 | 21.590 | 21.338 | 4,168 |
| 2024-06-05 | 21.630 | 21.740 | 21.120 | 21.660 | 21.407 | 3,021 |
| 2024-06-04 | 22.390 | 22.520 | 21.340 | 21.440 | 21.189 | 7,320 |
| 2024-06-03 | 22.870 | 23.200 | 22.460 | 22.500 | 22.237 | 6,905 |
| 2024-05-31 | 23.300 | 23.560 | 22.750 | 22.750 | 22.484 | 1,960 |
| 2024-05-30 | 22.330 | 23.180 | 21.880 | 23.170 | 22.899 | 4,792 |
| 2024-05-29 | 23.290 | 23.660 | 22.540 | 22.940 | 22.227 | 5,019 |
| 2024-05-28 | 23.550 | 24.040 | 23.380 | 23.590 | 22.857 | 1,550 |
| 2024-05-24 | 22.110 | 22.720 | 21.900 | 22.660 | 21.956 | 6,649 |
| 2024-05-23 | 22.290 | 22.540 | 22.080 | 22.250 | 21.558 | 3,714 |
| 2024-05-22 | 22.890 | 23.160 | 22.220 | 22.330 | 21.636 | 6,336 |
| 2024-05-21 | 22.900 | 23.900 | 22.640 | 22.910 | 22.198 | 10,089 |
| 2024-05-20 | 23.830 | 23.960 | 22.500 | 22.740 | 22.033 | 3,960 |
| 2024-05-17 | 22.510 | 24.020 | 22.460 | 23.560 | 22.828 | 11,350 |
| 2024-05-16 | 22.030 | 22.640 | 21.880 | 22.590 | 21.888 | 1,588 |
| 2024-05-15 | 22.410 | 22.660 | 22.160 | 22.300 | 21.607 | 1,763 |
| 2024-05-14 | 21.990 | 22.940 | 21.840 | 22.390 | 21.694 | 1,745 |
| 2024-05-13 | 22.560 | 22.680 | 21.760 | 22.040 | 21.355 | 2,064 |
| 2024-05-10 | 22.550 | 23.000 | 22.280 | 22.590 | 21.888 | 2,247 |
| 2024-05-09 | 22.150 | 22.580 | 21.660 | 22.550 | 21.849 | 2,147 |
| 2024-05-08 | 21.930 | 22.300 | 21.400 | 22.130 | 21.442 | 23,865 |
| 2024-05-07 | 24.410 | 24.580 | 21.260 | 22.280 | 21.587 | 9,004 |
| 2024-05-03 | 25.160 | 25.360 | 24.180 | 24.270 | 23.516 | 840 |
| 2024-05-02 | 24.530 | 24.960 | 24.040 | 24.950 | 24.174 | 12,377 |
| 2024-05-01 | 24.300 | 24.300 | 24.300 | 24.300 | 23.545 | 0 |
| 2024-04-30 | 24.850 | 24.900 | 23.860 | 24.300 | 23.545 | 27,005 |
| 2024-04-29 | 24.020 | 24.760 | 23.900 | 24.730 | 23.961 | 1,515 |
| 2024-04-26 | 22.950 | 24.360 | 22.680 | 24.050 | 23.302 | 37,801 |
| 2024-04-25 | 23.070 | 23.260 | 22.620 | 22.920 | 22.208 | 6,253 |
| 2024-04-24 | 23.270 | 23.420 | 22.960 | 23.090 | 22.372 | 10,498 |
| 2024-04-23 | 23.510 | 23.800 | 23.020 | 23.150 | 22.430 | 14,154 |
| 2024-04-22 | 23.410 | 23.900 | 23.180 | 23.670 | 22.934 | 18,411 |
| 2024-04-19 | 23.050 | 23.460 | 22.840 | 23.190 | 22.469 | 10,421 |
| 2024-04-18 | 23.150 | 23.460 | 22.860 | 23.400 | 22.673 | 10,271 |
| 2024-04-17 | 23.050 | 23.540 | 22.940 | 22.990 | 22.275 | 10,430 |
| 2024-04-16 | 24.260 | 25.000 | 22.700 | 23.040 | 22.324 | 26,533 |
| 2024-04-15 | 25.220 | 25.320 | 24.800 | 24.910 | 24.136 | 5,669 |
| 2024-04-12 | 26.010 | 26.720 | 24.980 | 25.260 | 24.475 | 8,222 |
| 2024-04-11 | 25.100 | 25.680 | 24.880 | 25.020 | 24.242 | 14,257 |
| 2024-04-10 | 25.380 | 26.680 | 24.940 | 25.260 | 24.475 | 43,843 |
| 2024-04-09 | 24.550 | 25.540 | 24.320 | 25.130 | 24.349 | 29,761 |
| 2024-04-08 | 24.320 | 24.620 | 24.020 | 24.420 | 23.661 | 18,833 |
| 2024-04-05 | 24.630 | 25.280 | 24.180 | 24.300 | 23.545 | 24,477 |
| 2024-04-04 | 24.590 | 25.120 | 23.960 | 25.030 | 24.252 | 8,728 |
| 2024-04-03 | 24.240 | 24.600 | 23.940 | 24.460 | 23.700 | 10,637 |
| 2024-04-02 | 24.330 | 24.880 | 24.040 | 24.240 | 23.487 | 43,226 |
| 2024-03-28 | 24.260 | 24.300 | 23.720 | 24.150 | 23.399 | 6,008 |
| 2024-03-27 | 23.620 | 24.300 | 23.400 | 24.180 | 23.428 | 6,266 |
| 2024-03-26 | 23.690 | 23.800 | 23.220 | 23.730 | 22.992 | 7,162 |
| 2024-03-25 | 23.700 | 24.040 | 23.380 | 23.570 | 22.837 | 14,595 |
| 2024-03-22 | 23.680 | 24.120 | 23.640 | 23.810 | 23.070 | 13,282 |
| 2024-03-21 | 23.930 | 24.240 | 23.280 | 23.600 | 22.866 | 8,740 |
| 2024-03-20 | 22.800 | 23.440 | 22.300 | 23.410 | 22.682 | 11,163 |
| 2024-03-19 | 22.920 | 23.080 | 22.360 | 22.900 | 22.188 | 6,034 |
| 2024-03-18 | 23.650 | 23.820 | 22.980 | 23.110 | 22.392 | 6,899 |
| 2024-03-15 | 23.820 | 24.380 | 22.740 | 23.720 | 22.983 | 30,929 |
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.