Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	24.100	24.360	23.698	23.790	23.051	6,234
2024-03-13	23.960	24.100	23.440	24.060	23.312	6,419
2024-03-12	23.320	24.080	23.220	23.930	23.186	22,526
2024-03-11	23.170	23.340	22.940	23.200	22.479	11,178
2024-03-08	23.550	23.780	23.320	23.380	22.653	7,992
2024-03-07	23.040	23.860	22.500	23.580	22.847	10,161
2024-03-06	23.080	23.500	23.000	23.130	22.411	3,010
2024-03-05	23.300	23.400	23.000	23.070	22.353	6,283
2024-03-04	23.630	23.960	23.260	23.440	22.711	1,308
2024-03-01	23.870	24.100	23.640	23.770	23.031	1,638
2024-02-29	23.820	23.920	23.460	23.790	23.051	33,584
2024-02-28	24.470	24.640	23.880	23.940	23.196	5,645
2024-02-27	24.090	24.500	24.020	24.460	23.700	7,037
2024-02-26	24.350	24.660	23.940	24.290	23.535	2,312
2024-02-23	24.380	24.380	24.220	24.380	23.622	3,438
2024-02-22	24.740	24.800	24.160	24.430	23.671	1,956
2024-02-21	24.630	24.760	24.240	24.270	23.516	5,179
2024-02-20	24.920	24.920	24.400	24.690	23.923	7,553
2024-02-19	25.370	25.680	24.600	24.820	24.049	1,944
2024-02-16	25.480	26.040	25.320	25.750	24.950	6,110
2024-02-15	25.180	25.360	24.600	25.140	24.359	3,303
2024-02-14	25.460	25.640	24.720	24.870	24.097	15,791
2024-02-13	26.000	26.160	25.300	25.470	24.678	7,190
2024-02-12	25.860	26.360	25.160	26.090	25.279	6,547
2024-02-09	25.850	26.000	25.420	25.550	24.756	1,931
2024-02-08	25.290	26.220	24.960	26.170	25.357	9,681
2024-02-07	26.380	26.620	25.120	25.130	24.349	4,479
2024-02-06	25.880	26.440	24.980	26.380	25.560	39,153
2024-02-05	25.870	26.500	25.120	25.120	24.339	1,111
2024-02-02	25.800	26.320	25.500	25.800	24.998	2,791
2024-02-01	25.840	26.140	25.440	25.590	24.795	1,836
2024-01-31	25.990	26.320	25.860	26.180	25.366	6,495
2024-01-30	26.320	26.520	25.480	26.050	25.240	7,178
2024-01-29	26.490	26.700	25.820	26.140	25.328	1,274
2024-01-26	26.010	26.460	25.780	26.390	25.570	47,830
2024-01-25	26.280	26.900	25.960	26.080	25.269	8,082
2024-01-24	26.000	26.540	25.400	26.080	25.269	13,181
2024-01-23	25.380	26.120	24.900	25.840	25.037	5,395
2024-01-22	25.180	25.480	24.660	25.160	24.378	20,730
2024-01-19	25.810	26.040	24.999	25.150	24.368	4,391
2024-01-18	25.140	25.880	24.780	25.800	24.998	16,778
2024-01-17	24.710	25.260	24.400	24.870	24.097	28,639
2024-01-16	24.910	25.280	24.760	25.240	24.455	11,294
2024-01-15	25.660	25.860	25.140	25.290	24.504	5,044
2024-01-12	25.830	25.900	25.180	25.480	24.688	5,023
2024-01-11	26.070	26.200	25.419	25.440	24.649	4,878
2024-01-10	26.580	26.700	25.720	25.870	25.066	12,636
2024-01-09	27.120	27.300	26.480	26.480	25.657	11,864
2024-01-08	26.820	26.916	26.240	26.740	25.909	9,328
2024-01-05	27.040	27.040	26.440	26.780	25.948	27,012
2024-01-04	27.030	27.300	26.980	27.170	26.325	4,807
2024-01-03	27.640	27.880	26.620	26.830	25.996	5,374
2024-01-02	27.970	28.520	27.650	27.650	26.791	7,426
2023-12-29	28.260	28.460	27.960	28.070	27.198	2,337
2023-12-28	29.070	29.300	27.980	28.230	27.353	7,860
2023-12-27	28.980	29.360	28.780	28.960	28.060	5,073
2023-12-22	29.240	29.400	28.740	29.050	28.147	50,732
2023-12-21	29.200	30.580	28.660	29.390	28.476	14,943
2023-12-20	29.110	29.560	28.980	29.210	28.302	19,633
2023-12-19	29.100	29.280	28.940	29.140	28.234	9,237

← NewerPage 12 of 22 · 1,269 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.