Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	24.460	24.600	24.120	24.520	23.758	12,614
2023-09-22	24.820	25.260	24.640	25.090	24.310	55,229
2023-09-21	25.040	25.040	24.520	24.840	24.068	28,289
2023-09-20	24.610	26.120	24.300	25.590	24.795	33,519
2023-09-19	24.340	25.260	24.030	24.030	23.283	95,872
2023-09-18	24.918	24.918	24.280	24.290	23.535	101,734
2023-09-15	25.270	25.640	24.839	24.910	24.136	33,032
2023-09-14	24.830	25.280	24.560	25.090	24.310	20,447
2023-09-13	25.220	25.220	24.540	24.650	23.884	14,830
2023-09-12	25.545	25.545	24.860	25.100	24.320	21,648
2023-09-11	26.020	26.200	25.740	25.820	25.017	11,510
2023-09-08	26.210	26.320	25.560	25.850	25.047	7,567
2023-09-07	27.083	27.083	26.080	26.170	25.357	8,814
2023-09-06	27.110	27.440	27.000	27.250	26.403	14,615
2023-09-05	27.140	27.360	26.757	27.200	26.355	8,653
2023-09-04	27.790	27.860	27.160	27.350	26.500	22,577
2023-09-01	25.600	27.480	25.240	27.280	26.432	43,572
2023-08-31	27.420	27.420	27.420	27.420	26.568	4,619
2023-08-30	27.540	27.540	27.282	27.450	26.597	33,252
2023-08-29	27.360	27.560	27.000	27.500	26.645	17,027
2023-08-25	26.580	26.800	26.500	26.500	25.676	4,001
2023-08-24	27.100	27.200	26.460	26.610	25.783	16,794
2023-08-23	27.340	27.420	26.890	26.890	26.054	16,410
2023-08-22	26.880	27.250	26.820	27.250	26.403	112,949
2023-08-21	26.690	26.880	26.480	26.710	25.880	48,848
2023-08-18	26.809	26.809	26.380	26.640	25.812	44,094
2023-08-17	27.450	27.780	26.980	27.050	26.209	37,825
2023-08-16	27.420	27.740	27.420	27.740	26.878	37,171
2023-08-15	27.570	27.660	26.980	27.160	26.316	18,909
2023-08-14	27.460	28.200	27.420	27.540	26.684	14,392
2023-08-11	28.010	28.840	27.420	27.450	26.597	60,290
2023-08-10	28.530	28.530	28.530	28.530	27.643	19,352
2023-08-09	28.800	29.340	28.730	28.730	27.837	12,892
2023-08-08	29.140	29.140	28.320	28.780	27.885	53,209
2023-08-07	29.650	29.680	28.940	29.330	28.418	55,538
2023-08-04	29.720	29.844	29.420	29.690	28.767	26,766
2023-08-03	30.000	30.000	29.400	29.720	28.796	7,369
2023-08-02	30.580	30.800	30.020	30.150	29.213	7,777
2023-08-01	31.380	31.440	30.945	31.080	30.114	12,802
2023-07-31	31.270	31.640	31.020	31.550	30.569	4,198
2023-07-28	31.090	31.460	31.040	31.120	30.153	33,307
2023-07-27	31.270	31.640	30.900	31.250	30.279	89,573
2023-07-26	31.210	31.460	30.900	31.340	30.366	46,922
2023-07-25	30.960	31.600	30.960	31.270	30.298	22,767
2023-07-24	29.600	30.640	29.555	30.270	29.329	18,061
2023-07-21	29.980	29.980	28.920	29.710	28.787	54,851
2023-07-20	31.200	32.360	30.360	30.450	29.504	57,509
2023-07-19	32.280	32.420	31.480	31.500	30.521	13,854
2023-07-18	32.240	32.480	31.740	32.460	31.451	6,227
2023-07-17	32.080	32.260	31.840	32.170	31.170	4,660
2023-07-14	32.760	32.920	32.400	32.520	31.509	5,813
2023-07-13	33.110	33.380	32.800	32.820	31.800	10,898
2023-07-12	32.500	33.240	32.500	33.160	32.129	22,373
2023-07-11	32.120	32.400	31.840	32.250	31.248	52,904
2023-07-10	31.640	32.160	31.300	32.060	31.063	40,967
2023-07-07	31.120	31.960	31.060	31.880	30.889	5,998
2023-07-06	31.180	31.720	30.800	31.160	30.191	28,989
2023-07-05	32.740	32.860	31.600	31.760	30.773	14,761
2023-07-04	33.960	34.080	33.560	33.690	32.643	3,801
2023-07-03	33.400	34.100	33.239	34.090	33.030	7,605

← NewerPage 14 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.