Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	20.900	21.140	20.560	21.110	19.809	12,770
2022-10-10	19.940	21.720	19.940	21.430	20.109	36,792
2022-10-07	19.820	20.280	19.730	20.180	18.936	17,828
2022-10-06	21.170	21.440	19.890	20.020	18.786	61,127
2022-10-05	21.280	21.540	20.780	21.120	19.818	30,843
2022-10-04	21.000	21.660	20.880	21.470	20.147	22,368
2022-10-03	19.320	20.360	19.150	20.200	18.955	31,428
2022-09-30	19.745	19.890	18.980	19.520	18.317	30,632
2022-09-29	21.000	21.000	19.330	19.550	18.345	42,802
2022-09-28	22.450	22.660	19.780	21.170	19.865	103,889
2022-09-27	23.340	23.860	23.340	23.450	22.005	34,065
2022-09-26	22.380	23.400	22.360	22.900	21.489	9,131
2022-09-23	23.720	23.780	22.700	22.820	21.414	10,097
2022-09-22	23.780	24.440	23.780	23.910	22.436	11,935
2022-09-21	24.120	24.740	24.120	24.350	22.849	9,105
2022-09-20	24.560	24.560	23.780	24.070	22.587	32,832
2022-09-16	23.220	24.060	22.680	23.960	22.483	51,164
2022-09-15	24.360	24.440	23.540	23.620	22.164	18,488
2022-09-14	25.500	25.920	24.460	24.620	23.103	10,986
2022-09-13	26.710	26.900	25.740	25.890	24.294	24,717
2022-09-12	26.220	27.140	26.220	26.690	25.045	13,493
2022-09-09	25.100	26.120	25.100	25.540	23.966	16,986
2022-09-08	24.810	25.220	24.720	24.790	23.262	9,128
2022-09-07	24.180	24.740	23.740	24.740	23.215	15,958
2022-09-06	24.220	24.800	24.140	24.410	22.906	9,557
2022-09-05	23.910	24.400	23.700	24.170	22.680	9,369
2022-09-02	23.710	24.920	23.540	24.780	23.253	45,295
2022-09-01	24.020	24.020	23.040	23.270	21.836	22,854
2022-08-31	25.280	25.280	24.440	24.650	23.131	30,709
2022-08-30	25.840	25.840	24.800	25.060	23.516	20,292
2022-08-26	25.770	26.000	25.140	25.150	23.600	10,474
2022-08-25	25.600	25.920	25.260	25.590	24.013	28,455
2022-08-24	25.710	25.760	25.020	25.410	23.844	16,182
2022-08-23	24.840	26.000	24.840	25.730	24.144	45,335
2022-08-22	24.920	24.920	24.200	24.700	23.178	44,360
2022-08-19	26.240	26.280	25.170	25.170	23.619	41,319
2022-08-18	25.720	26.600	25.720	26.600	24.961	33,543
2022-08-17	26.090	26.420	25.120	25.480	23.910	73,322
2022-08-16	25.020	25.960	25.020	25.860	24.266	17,504
2022-08-15	25.780	25.900	24.400	24.530	23.018	25,723
2022-08-12	25.920	26.120	25.500	25.740	24.154	31,422
2022-08-11	25.750	26.380	25.640	25.870	24.276	29,019
2022-08-10	24.640	25.200	24.120	25.180	23.628	32,832
2022-08-09	24.660	24.860	24.500	24.540	23.028	18,535
2022-08-08	24.880	25.240	24.520	24.750	23.225	7,431
2022-08-05	23.930	24.840	23.680	24.590	23.075	200,574
2022-08-04	23.850	24.060	23.540	23.840	22.371	25,080
2022-08-03	23.600	23.779	23.440	23.770	22.305	54,664
2022-08-02	24.190	24.200	23.460	23.500	22.052	30,042
2022-08-01	24.750	24.920	24.020	24.020	22.540	19,465
2022-07-29	24.020	25.000	24.020	24.900	23.365	36,833
2022-07-28	22.900	23.900	22.900	23.190	21.761	79,221
2022-07-27	22.710	22.920	22.260	22.590	21.198	16,789
2022-07-26	23.560	23.560	22.720	22.790	21.385	12,319
2022-07-25	23.220	23.800	23.220	23.580	22.127	23,012
2022-07-22	23.220	23.720	22.820	23.440	21.995	7,813
2022-07-21	23.620	23.900	22.880	23.180	21.751	15,214
2022-07-20	23.710	24.040	23.120	23.990	22.512	452,576
2022-07-19	22.620	23.500	22.200	23.360	21.920	159,419
2022-07-18	22.180	22.900	22.180	22.710	21.310	151,211

← NewerPage 18 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.