Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	36.310	36.500	35.880	36.420	34.175	41,017
2023-03-30	35.240	36.280	35.240	36.170	33.941	76,436
2023-03-29	34.960	35.600	34.960	35.430	33.246	40,799
2023-03-28	34.820	35.860	33.980	34.560	32.430	217,742
2023-03-27	32.310	33.800	32.160	33.470	31.407	72,439
2023-03-24	31.960	31.960	30.640	31.370	29.437	26,686
2023-03-23	33.970	34.180	32.400	32.480	30.478	67,017
2023-03-22	33.650	34.100	33.160	34.050	31.952	24,495
2023-03-21	33.460	34.280	33.420	33.700	31.623	23,727
2023-03-20	33.180	33.180	30.940	32.850	30.825	93,918
2023-03-17	34.100	35.160	33.020	33.370	31.313	11,865
2023-03-16	34.119	34.119	32.800	33.460	31.398	31,780
2023-03-15	36.640	36.640	33.880	36.480	34.232	74,340
2023-03-14	36.590	37.820	36.500	37.760	35.433	29,783
2023-03-13	38.640	38.640	35.440	36.680	34.419	80,571
2023-03-10	38.180	38.800	37.820	38.550	36.174	33,181
2023-03-09	40.300	40.300	39.420	39.420	36.991	12,806
2023-03-08	40.310	40.620	39.720	40.460	37.966	35,431
2023-03-07	40.910	41.400	40.500	40.550	38.051	15,014
2023-03-06	41.380	41.380	40.600	41.090	38.558	23,895
2023-03-03	41.000	41.540	41.000	41.470	38.914	29,340
2023-03-02	40.160	40.800	40.160	40.800	38.286	13,978
2023-03-01	40.570	41.100	40.400	40.540	38.042	61,084
2023-02-28	39.260	39.860	39.260	39.650	37.206	14,680
2023-02-27	39.420	39.880	39.420	39.480	37.047	13,751
2023-02-24	39.480	39.480	38.620	38.690	36.306	160,199
2023-02-23	39.780	40.720	39.540	40.150	37.676	7,700
2023-02-22	39.750	40.000	39.120	39.470	37.038	15,692
2023-02-21	39.570	40.800	39.420	40.150	37.676	13,225
2023-02-20	38.820	39.840	38.560	39.730	37.281	25,809
2023-02-17	37.500	39.180	37.500	38.800	36.409	36,913
2023-02-16	37.870	38.260	37.680	37.860	35.527	9,100
2023-02-15	37.260	37.880	37.260	37.520	35.208	35,108
2023-02-14	37.460	37.800	37.008	37.430	35.123	10,434
2023-02-13	36.940	37.580	36.940	37.400	35.095	13,524
2023-02-10	37.390	37.400	36.180	37.070	34.785	13,644
2023-02-09	37.660	38.360	37.500	37.930	35.592	40,344
2023-02-08	37.080	37.660	36.880	37.480	35.170	18,669
2023-02-07	36.960	37.120	36.620	36.790	34.523	17,480
2023-02-06	37.580	37.700	36.820	37.050	34.767	19,065
2023-02-03	37.440	38.300	37.440	38.100	35.752	13,267
2023-02-02	37.940	38.400	37.060	37.810	35.480	22,021
2023-02-01	37.610	37.980	37.440	37.440	35.133	16,058
2023-01-31	37.590	37.980	36.940	37.560	35.245	84,582
2023-01-30	38.890	39.100	37.730	37.730	35.405	26,285
2023-01-27	37.660	39.860	37.660	39.030	36.625	68,982
2023-01-26	36.930	37.520	36.840	37.520	35.208	29,935
2023-01-25	36.340	37.140	36.340	36.720	34.457	36,885
2023-01-24	37.160	37.260	35.795	36.320	34.082	23,628
2023-01-23	37.000	37.240	36.380	37.130	34.842	35,153
2023-01-20	35.120	36.260	35.060	36.070	33.847	80,327
2023-01-19	36.240	36.420	34.140	34.450	32.327	33,903
2023-01-18	35.400	37.520	33.960	36.780	34.513	56,081
2023-01-17	34.300	35.344	34.300	35.210	33.040	42,183
2023-01-16	33.400	34.320	33.120	34.200	32.092	54,499
2023-01-13	32.940	33.800	32.660	33.330	31.276	31,575
2023-01-12	31.810	32.960	31.800	32.740	30.722	21,489
2023-01-11	31.360	32.220	31.220	31.760	29.803	33,283
2023-01-10	31.580	31.580	31.100	31.350	29.418	18,880
2023-01-09	31.750	31.900	31.500	31.690	29.737	18,117

← NewerPage 16 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.