Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	28.350	29.280	28.040	29.190	28.283	11,702
2023-12-15	28.460	29.360	28.020	28.830	27.934	43,455
2023-12-14	26.780	28.520	25.960	28.350	27.469	31,289
2023-12-13	26.160	26.680	26.020	26.210	25.395	4,899
2023-12-12	26.820	27.160	25.500	26.230	25.415	7,362
2023-12-11	27.110	27.180	26.580	26.990	26.151	4,661
2023-12-08	26.910	27.200	26.500	27.040	26.200	5,640
2023-12-07	27.220	27.500	26.820	27.010	26.170	4,875
2023-12-06	27.300	27.600	26.940	27.320	26.471	2,920
2023-12-05	27.150	27.560	26.880	27.170	26.325	2,195
2023-12-04	27.860	28.120	27.060	27.280	26.432	2,856
2023-12-01	27.360	28.110	27.000	28.110	27.236	11,660
2023-11-30	27.150	27.480	26.600	27.340	26.490	16,326
2023-11-29	27.240	27.700	27.020	27.020	26.180	5,305
2023-11-28	27.880	28.160	26.880	27.070	26.229	13,859
2023-11-27	27.600	27.980	27.320	27.930	27.062	7,547
2023-11-24	27.860	28.040	27.480	27.850	26.984	3,478
2023-11-23	27.780	28.360	27.640	28.100	27.227	15,653
2023-11-22	27.290	28.560	27.040	27.820	26.955	32,407
2023-11-21	27.620	27.960	26.920	27.450	26.597	15,033
2023-11-20	27.850	28.020	27.340	27.700	26.839	3,501
2023-11-17	26.830	28.160	26.560	27.990	27.120	18,121
2023-11-16	27.930	28.060	26.720	26.770	25.938	6,432
2023-11-15	27.800	28.640	27.440	27.910	27.042	8,263
2023-11-14	26.380	28.240	25.700	28.050	27.178	57,211
2023-11-13	25.460	26.720	24.620	26.400	25.579	18,631
2023-11-10	25.480	26.220	25.180	25.420	24.630	19,467
2023-11-09	25.260	25.900	25.120	25.540	24.746	28,350
2023-11-08	25.180	25.800	25.020	25.260	24.475	1,394
2023-11-07	25.680	25.820	24.980	25.550	24.756	5,289
2023-11-06	25.950	26.140	25.420	25.690	24.891	8,119
2023-11-03	26.000	26.620	25.680	26.070	25.260	16,084
2023-11-02	23.890	26.140	23.280	25.780	24.979	46,971
2023-11-01	23.690	23.900	23.060	23.420	22.692	15,932
2023-10-31	22.890	23.620	22.740	23.580	22.847	17,666
2023-10-30	23.340	23.400	22.680	22.850	22.140	1,701
2023-10-27	23.500	24.140	23.100	23.170	22.450	9,490
2023-10-26	22.370	23.400	22.200	23.330	22.605	3,818
2023-10-25	22.890	23.100	22.420	22.590	21.888	9,261
2023-10-24	22.980	23.060	22.580	22.910	22.198	11,596
2023-10-23	22.620	22.820	22.260	22.700	21.994	9,147
2023-10-20	23.500	23.860	22.680	22.690	21.985	11,511
2023-10-19	23.210	23.740	22.980	23.660	22.925	6,327
2023-10-18	25.070	25.220	23.380	23.660	22.925	10,051
2023-10-17	24.780	25.100	24.140	25.080	24.300	8,670
2023-10-16	24.450	25.360	24.360	24.800	24.029	28,844
2023-10-13	24.000	24.400	23.590	23.590	22.857	9,346
2023-10-12	24.790	25.140	24.139	24.230	23.477	11,444
2023-10-11	24.270	24.860	24.200	24.550	23.787	22,346
2023-10-10	23.700	24.700	23.600	24.450	23.690	8,008
2023-10-09	23.300	23.520	23.000	23.450	22.721	12,796
2023-10-06	23.410	23.660	22.780	23.390	22.663	11,706
2023-10-05	23.620	23.660	23.320	23.430	22.702	15,817
2023-10-04	23.790	23.880	23.460	23.490	22.760	9,058
2023-10-03	24.120	24.240	23.706	23.740	23.002	12,276
2023-10-02	25.220	25.540	24.120	24.290	23.535	6,636
2023-09-29	25.240	25.720	25.030	25.030	24.252	7,097
2023-09-28	24.480	25.080	24.480	24.950	24.174	9,248
2023-09-27	24.492	24.492	24.020	24.350	23.593	6,157
2023-09-26	24.660	24.740	24.280	24.450	23.690	5,856

← NewerPage 13 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.