Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	21.680	22.060	21.580	21.780	20.438	18,917
2022-07-14	22.070	22.320	21.500	21.730	20.391	45,406
2022-07-13	22.680	22.680	21.780	22.400	21.020	39,365
2022-07-12	22.010	22.740	21.720	22.740	21.339	33,578
2022-07-11	22.330	23.120	21.880	22.390	21.010	48,432
2022-07-08	22.580	23.620	22.260	23.460	22.014	301,508
2022-07-07	21.100	22.900	21.060	22.570	21.179	295,913
2022-07-06	21.310	21.760	21.020	21.590	20.259	83,280
2022-07-05	22.900	22.900	21.000	21.030	19.734	30,257
2022-07-04	22.910	23.340	22.540	22.870	21.461	19,200
2022-07-01	22.560	23.440	22.440	22.860	21.451	33,089
2022-06-30	23.840	23.840	22.800	23.210	21.780	129,769
2022-06-29	24.460	24.460	23.780	23.780	22.314	61,537
2022-06-28	25.190	25.420	24.718	24.780	23.253	14,551
2022-06-27	24.380	25.300	24.380	25.030	23.487	31,706
2022-06-24	24.560	24.560	23.600	24.240	22.746	41,312
2022-06-23	25.880	26.080	24.400	24.430	22.924	139,872
2022-06-22	27.190	27.560	24.580	25.650	24.069	194,238
2022-06-21	28.700	29.260	28.700	28.770	26.997	25,825
2022-06-20	28.340	28.340	27.780	28.300	26.556	59,741
2022-06-17	28.630	28.980	28.100	28.440	26.687	42,846
2022-06-16	30.000	30.000	28.120	28.460	26.706	68,905
2022-06-15	30.440	30.560	29.840	30.280	28.414	31,246
2022-06-14	31.330	31.540	29.940	30.330	28.461	27,518
2022-06-13	32.555	32.555	30.740	31.100	29.183	60,286
2022-06-10	35.220	35.360	33.150	33.150	31.107	55,255
2022-06-09	36.600	36.600	35.500	35.650	33.453	37,539
2022-06-08	38.480	38.480	36.360	36.470	34.222	44,894
2022-06-07	38.290	38.505	37.860	38.430	36.062	28,759
2022-06-06	38.640	39.080	38.310	38.310	35.949	16,555
2022-06-01	38.400	38.400	37.440	37.670	35.348	18,243
2022-05-31	39.680	39.980	38.020	38.190	35.133	24,058
2022-05-30	39.320	39.900	39.320	39.350	36.200	17,543
2022-05-27	37.680	39.180	37.680	38.920	35.804	14,319
2022-05-26	37.450	38.080	37.040	37.990	34.949	8,196
2022-05-25	37.780	37.780	37.200	37.780	34.755	30,524
2022-05-24	36.980	37.940	36.980	37.210	34.231	21,014
2022-05-23	35.960	37.486	35.960	37.290	34.305	18,559
2022-05-20	35.900	36.400	35.500	35.500	32.658	33,699
2022-05-19	35.360	35.497	34.400	35.400	32.566	19,591
2022-05-18	34.940	36.220	34.560	35.680	32.824	32,905
2022-05-17	34.970	35.420	34.640	34.850	32.060	42,872
2022-05-16	33.570	34.660	33.188	34.350	31.600	52,406
2022-05-13	33.620	34.340	33.420	33.610	30.919	262,029
2022-05-12	35.100	35.100	31.920	34.030	31.306	187,837
2022-05-11	36.160	36.760	35.840	36.330	33.422	38,239
2022-05-10	35.780	36.387	35.300	35.530	32.686	20,576
2022-05-09	36.190	36.220	34.860	35.370	32.538	72,300
2022-05-06	36.500	36.705	35.740	36.660	33.725	13,212
2022-05-05	38.510	38.700	36.580	36.680	33.744	120,737
2022-05-04	39.460	39.780	37.740	37.810	34.783	96,540
2022-05-03	39.260	39.640	38.440	39.490	36.329	24,766
2022-04-29	39.840	40.360	39.500	39.610	36.439	51,746
2022-04-28	40.740	41.120	38.380	38.840	35.731	60,017
2022-04-27	38.360	40.602	38.180	40.480	37.239	59,004
2022-04-26	39.220	39.400	37.843	38.020	34.976	64,961
2022-04-25	41.140	41.200	37.920	38.770	35.666	148,457
2022-04-22	45.140	46.180	42.160	42.200	38.822	77,303
2022-04-21	42.150	45.560	42.060	45.110	41.499	336,394
2022-04-20	42.000	42.120	41.320	41.870	38.518	96,030

← NewerPage 19 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.