Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	31.330	31.700	30.400	31.660	29.709	14,598
2023-01-05	30.110	31.600	30.060	31.410	29.474	27,053
2023-01-04	29.920	30.320	29.040	30.250	28.386	16,409
2023-01-03	29.640	30.280	29.640	29.920	28.076	20,736
2022-12-30	29.140	29.140	28.580	28.670	26.903	6,615
2022-12-29	29.070	29.380	28.980	29.330	27.522	9,288
2022-12-28	29.750	29.940	29.130	29.130	27.335	8,866
2022-12-23	29.420	29.880	29.420	29.850	28.010	22,956
2022-12-22	29.720	29.720	28.780	28.890	27.110	20,126
2022-12-21	28.700	30.000	28.400	29.930	28.085	20,810
2022-12-20	27.870	28.510	27.697	28.510	26.753	13,001
2022-12-19	27.535	28.160	27.535	28.010	26.284	30,754
2022-12-16	27.340	27.340	26.960	27.160	25.486	46,694
2022-12-15	27.410	27.900	27.260	27.430	25.740	9,826
2022-12-14	29.200	29.440	27.560	27.710	26.002	12,957
2022-12-13	29.010	29.720	29.000	29.200	27.400	31,379
2022-12-12	29.410	29.500	28.660	29.040	27.250	26,957
2022-12-09	30.300	30.540	29.340	29.860	28.020	52,313
2022-12-08	28.240	30.720	28.240	30.190	28.329	28,288
2022-12-07	28.250	28.460	27.960	28.190	26.453	11,409
2022-12-06	28.020	28.660	28.020	28.430	26.678	7,557
2022-12-05	28.380	29.160	27.980	28.030	26.303	23,510
2022-12-02	27.740	28.520	27.740	28.410	26.659	21,362
2022-12-01	28.220	28.400	27.780	27.900	26.181	10,392
2022-11-30	28.200	28.280	27.440	27.630	25.927	119,500
2022-11-29	27.530	28.160	27.240	27.900	26.181	37,801
2022-11-28	27.280	27.660	27.219	27.310	25.627	22,043
2022-11-25	27.680	27.680	26.980	27.480	25.786	19,424
2022-11-24	27.530	27.820	27.480	27.520	25.824	6,769
2022-11-23	28.006	28.006	27.280	27.470	25.777	24,793
2022-11-22	27.320	28.200	27.300	28.120	26.387	26,509
2022-11-21	27.360	27.360	27.120	27.230	25.552	8,782
2022-11-18	27.890	28.080	27.720	27.930	26.209	7,696
2022-11-17	28.140	28.260	27.500	27.660	25.955	28,158
2022-11-16	29.070	29.361	27.660	27.930	26.209	24,201
2022-11-15	29.930	30.080	28.580	29.060	27.269	244,880
2022-11-14	29.300	30.240	28.860	30.070	28.217	86,692
2022-11-11	26.590	29.490	26.500	29.490	27.673	79,873
2022-11-10	25.340	26.200	24.920	26.100	24.492	16,992
2022-11-09	25.440	25.520	24.940	25.390	23.825	43,228
2022-11-08	24.560	25.740	24.040	25.620	24.041	38,636
2022-11-07	23.530	24.800	23.440	24.740	23.215	30,821
2022-11-04	22.760	24.500	22.760	23.870	22.399	66,701
2022-11-03	22.350	22.400	21.680	22.250	20.879	28,391
2022-11-02	23.180	23.180	22.420	22.550	21.160	24,487
2022-11-01	22.920	23.360	22.920	23.150	21.723	27,472
2022-10-31	22.880	23.040	22.220	22.600	21.207	15,938
2022-10-28	23.060	23.380	22.760	22.980	21.564	20,341
2022-10-27	23.640	23.720	23.120	23.330	21.892	19,993
2022-10-26	22.630	23.642	22.560	23.640	22.183	25,129
2022-10-25	23.440	23.440	22.180	22.570	21.179	34,996
2022-10-24	23.610	23.800	23.120	23.490	22.042	14,652
2022-10-21	22.590	23.340	22.400	23.290	21.855	23,087
2022-10-20	21.860	22.940	21.860	22.750	21.348	15,937
2022-10-19	22.460	22.600	21.960	21.960	20.607	15,467
2022-10-18	22.410	22.840	21.800	22.390	21.010	33,714
2022-10-17	21.520	22.160	21.400	22.020	20.663	21,922
2022-10-14	21.790	21.900	21.200	21.460	20.137	19,095
2022-10-13	20.480	21.360	20.480	21.240	19.931	47,713
2022-10-12	20.860	20.860	20.060	20.660	19.387	23,527

← NewerPage 17 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.