Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	33.300	33.700	33.111	33.240	32.207	10,235
2023-06-29	33.380	33.380	32.440	32.790	31.771	31,254
2023-06-28	33.880	34.200	33.300	33.340	32.304	10,300
2023-06-27	34.720	35.161	33.210	33.570	32.527	8,311
2023-06-26	33.680	34.500	33.680	34.360	33.292	20,006
2023-06-23	33.370	33.830	32.800	33.830	32.778	5,472
2023-06-22	33.620	33.800	33.557	33.670	32.623	7,223
2023-06-21	34.690	34.760	33.920	34.030	32.972	8,596
2023-06-20	34.700	34.700	33.880	34.500	33.428	7,770
2023-06-19	35.350	35.420	34.877	35.120	34.028	7,806
2023-06-16	35.440	35.620	35.133	35.540	34.435	5,391
2023-06-15	35.590	35.640	34.940	35.270	34.174	13,515
2023-06-14	35.220	36.280	35.220	36.170	35.046	33,248
2023-06-13	34.500	35.100	34.280	35.090	33.999	10,030
2023-06-12	34.190	34.650	33.940	34.650	33.573	13,949
2023-06-09	34.210	34.240	33.600	34.170	33.108	21,226
2023-06-08	33.820	34.840	33.820	34.250	33.185	21,250
2023-06-07	33.340	34.000	33.060	33.620	32.575	82,172
2023-06-06	32.720	33.403	32.580	33.270	32.236	24,417
2023-06-05	32.680	33.280	32.680	33.040	32.013	25,685
2023-06-02	30.780	32.200	30.780	32.200	31.199	18,047
2023-06-01	30.960	31.000	29.760	30.050	29.116	23,779
2023-05-31	30.640	31.220	30.180	30.320	29.378	17,608
2023-05-30	31.390	31.800	30.780	31.050	30.085	52,555
2023-05-26	31.190	31.440	30.880	31.360	30.385	94,676
2023-05-25	31.550	31.820	31.140	31.720	29.765	74,131
2023-05-24	31.940	31.940	31.160	31.360	29.427	132,239
2023-05-23	32.410	32.720	31.960	32.350	30.356	81,513
2023-05-22	33.030	33.100	32.560	32.800	30.779	39,735
2023-05-19	34.300	34.440	33.340	33.410	31.351	8,321
2023-05-18	34.320	34.460	33.740	34.130	32.027	9,302
2023-05-17	33.658	34.220	33.658	34.220	32.111	13,463
2023-05-16	33.300	33.480	32.820	33.080	31.041	15,482
2023-05-15	33.560	33.560	33.382	33.540	31.473	11,739
2023-05-12	32.500	33.380	32.080	33.260	31.210	51,503
2023-05-11	32.140	33.480	32.140	32.330	30.338	55,277
2023-05-10	35.040	35.040	32.480	32.680	30.666	105,893
2023-05-09	35.050	35.484	34.780	35.400	33.218	51,698
2023-05-05	33.720	34.740	33.060	34.550	32.421	66,005
2023-05-04	34.340	34.340	33.040	33.100	31.060	20,016
2023-05-03	34.720	35.099	34.480	34.790	32.646	25,173
2023-05-02	35.360	35.360	34.580	34.630	32.496	22,067
2023-04-28	35.760	36.038	35.380	35.940	33.725	12,832
2023-04-27	35.510	36.560	35.414	35.820	33.612	37,119
2023-04-26	35.210	35.620	34.980	35.600	33.406	26,057
2023-04-25	35.430	35.600	34.420	35.210	33.040	19,540
2023-04-24	36.640	36.900	35.580	35.630	33.434	22,010
2023-04-21	36.520	37.180	36.220	36.610	34.354	31,483
2023-04-20	36.750	36.760	36.120	36.740	34.476	14,279
2023-04-19	37.580	37.580	36.440	36.890	34.617	79,890
2023-04-18	38.060	38.260	37.680	37.970	35.630	21,282
2023-04-17	37.930	38.440	37.500	37.680	35.358	30,682
2023-04-14	38.440	38.500	37.080	37.210	34.917	36,146
2023-04-13	37.300	38.700	37.120	38.240	35.883	61,580
2023-04-12	36.820	37.700	36.820	37.110	34.823	22,199
2023-04-11	36.100	36.784	36.100	36.730	34.466	30,945
2023-04-06	34.690	34.960	34.380	34.880	32.730	17,281
2023-04-05	34.849	34.849	34.220	34.500	32.374	65,321
2023-04-04	35.110	36.120	34.880	35.050	32.890	60,514
2023-04-03	36.300	36.380	34.660	34.780	32.637	29,152

← NewerPage 15 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.