Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	50.325	51.450	49.000	51.450	51.450	82,963
2026-07-29	53.350	53.750	50.225	50.395	50.395	133,414
2026-07-28	53.375	55.300	53.100	54.150	54.150	6,768
2026-07-27	56.100	56.400	53.550	53.550	53.550	25,180
2026-07-24	51.350	55.350	50.950	55.125	55.125	8,295
2026-07-23	53.825	54.000	52.000	52.950	52.950	18,728
2026-07-22	54.125	54.350	52.800	53.850	53.850	556
2026-07-21	55.500	55.700	53.800	54.800	54.800	7,529
2026-07-20	56.025	57.650	55.200	55.600	55.600	6,784
2026-07-17	51.375	56.450	50.450	56.125	56.125	1,184
2026-07-16	55.025	56.000	52.850	53.200	53.200	80,141
2026-07-15	54.525	55.950	53.650	54.425	54.425	262
2026-07-14	53.800	55.300	53.600	55.050	55.050	6,145
2026-07-13	50.150	52.000	50.000	51.750	51.750	199
2026-07-10	52.075	53.850	51.000	51.075	51.075	20,435
2026-07-09	50.105	50.450	47.860	48.400	48.400	9,541
2026-07-08	50.260	51.250	49.000	49.875	49.875	1,911
2026-07-07	50.325	51.450	50.300	51.050	51.050	621
2026-07-06	50.775	52.500	50.350	51.750	51.750	1,200
2026-07-03	49.260	51.650	49.260	51.500	51.500	5,821
2026-07-02	47.010	49.520	46.900	48.650	48.650	13,486
2026-07-01	45.410	47.520	44.140	47.520	47.520	1,530
2026-06-30	43.410	45.600	43.240	45.600	45.600	27,315
2026-06-29	44.200	44.200	42.480	42.540	42.540	41,533
2026-06-26	46.100	46.740	43.820	44.660	44.660	17,947
2026-06-25	48.100	48.180	47.000	47.390	47.390	12,517
2026-06-24	51.500	51.700	48.140	48.700	48.700	2,389
2026-06-23	50.275	51.500	49.600	51.500	51.500	734,077
2026-06-22	51.475	52.500	50.900	51.700	51.700	634
2026-06-19	52.075	52.350	51.150	51.675	51.675	6,476
2026-06-18	55.925	56.300	52.300	52.350	52.350	9,263
2026-06-17	57.000	57.150	54.850	56.325	56.325	4,421
2026-06-16	58.800	58.850	56.950	57.400	57.400	25,418
2026-06-15	62.450	62.650	59.100	59.250	59.250	18,981
2026-06-12	57.725	59.150	56.800	59.000	59.000	693,650
2026-06-11	54.325	55.850	53.650	55.475	55.475	1,643
2026-06-10	56.525	56.650	53.200	54.450	54.450	77,176
2026-06-09	61.950	62.550	56.900	57.000	57.000	12,799
2026-06-08	60.900	62.950	60.900	62.700	62.700	159,197
2026-06-05	66.425	66.850	63.000	63.000	63.000	28,773
2026-06-04	66.300	67.550	65.200	66.725	66.725	21,105
2026-06-03	65.600	66.700	64.350	66.300	66.100	4,377
2026-06-02	64.725	67.000	63.200	65.000	64.804	4,882
2026-06-01	60.750	62.600	60.300	61.800	61.613	3,181
2026-05-29	60.725	62.100	59.850	61.975	61.788	3,890
2026-05-28	58.900	60.600	58.900	60.425	60.243	5,498
2026-05-27	58.875	59.725	58.600	59.725	59.545	95,356
2026-05-26	57.725	60.050	57.400	59.025	58.847	14,580
2026-05-22	56.650	57.650	55.900	57.650	57.476	4,617
2026-05-21	56.575	56.700	54.300	55.625	55.457	219,611
2026-05-20	54.550	57.000	54.550	56.600	56.429	15,817
2026-05-19	54.925	55.850	53.300	53.925	53.762	1,807
2026-05-18	53.525	56.350	52.750	55.500	55.333	5,163
2026-05-15	55.050	56.200	54.800	55.000	54.834	25,263
2026-05-14	56.100	57.200	55.900	57.025	56.853	45,275
2026-05-13	54.875	57.250	54.300	55.500	55.333	70,335
2026-05-12	50.300	55.600	49.900	52.675	52.516	5,306
2026-05-11	50.545	51.350	49.760	51.075	50.921	403,389
2026-05-08	50.080	51.500	49.960	50.975	50.821	2,858
2026-05-07	51.900	52.450	50.900	51.100	50.946	2,175

← NewerPage 2 of 3 · 128 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.