Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	42.090	43.000	41.200	41.730	38.389	145,773
2022-04-14	41.910	41.996	41.200	41.810	38.463	19,379
2022-04-13	40.830	41.680	40.620	41.470	38.150	79,602
2022-04-12	39.850	40.980	38.880	40.810	37.543	65,843
2022-04-11	39.210	40.240	39.084	39.810	36.623	24,781
2022-04-08	39.090	39.980	38.860	39.040	35.915	39,757
2022-04-07	38.870	39.280	37.600	38.630	35.537	49,799
2022-04-06	39.960	40.160	37.840	38.090	35.041	72,318
2022-04-05	41.620	41.620	39.800	40.050	36.844	49,030
2022-04-04	43.590	43.740	42.240	42.270	38.886	20,697
2022-04-01	42.240	43.740	41.360	43.650	40.155	48,439
2022-03-31	43.330	43.420	42.300	42.310	38.923	9,838
2022-03-30	43.540	43.820	42.720	43.260	39.797	28,496
2022-03-29	45.660	45.660	43.540	43.620	40.128	60,019
2022-03-28	47.940	48.360	45.800	45.860	42.189	61,377
2022-03-25	47.330	48.700	46.840	48.040	44.194	99,435
2022-03-24	45.110	46.140	44.500	46.090	42.400	70,647
2022-03-23	44.180	44.740	43.500	44.660	41.085	44,092
2022-03-22	41.900	44.280	41.840	43.030	39.585	94,014
2022-03-21	38.340	41.660	38.340	41.340	38.030	193,770
2022-03-18	38.920	38.920	37.550	37.550	34.544	114,809
2022-03-17	39.850	40.400	38.500	39.090	35.961	48,660
2022-03-16	39.630	41.080	39.540	40.530	37.285	59,408
2022-03-15	37.880	38.780	36.760	38.460	35.381	36,342
2022-03-14	38.566	38.566	37.740	38.120	35.068	37,964
2022-03-11	37.270	38.400	36.980	37.910	34.875	76,211
2022-03-10	36.860	37.220	36.040	36.720	33.780	77,571
2022-03-09	36.880	36.880	34.980	36.250	33.348	23,096
2022-03-08	35.260	37.400	35.260	35.980	33.100	49,056
2022-03-07	34.370	36.600	33.340	35.490	32.649	168,736
2022-03-04	39.140	39.180	35.680	35.890	33.017	40,297
2022-03-03	40.840	41.980	39.460	39.460	36.301	69,811
2022-03-02	40.280	42.180	40.280	40.570	37.322	90,613
2022-03-01	39.660	40.980	38.760	39.600	36.430	51,731
2022-02-28	37.580	39.600	37.160	39.480	36.319	93,243
2022-02-25	34.900	38.060	34.900	38.000	34.958	90,418
2022-02-24	33.440	34.110	33.440	34.110	31.379	111,197
2022-02-23	35.220	35.720	34.600	34.850	32.060	78,055
2022-02-22	32.720	35.360	32.720	34.960	32.161	71,268
2022-02-21	36.300	36.300	34.020	34.130	31.398	95,276
2022-02-18	35.560	35.900	35.420	35.540	32.695	79,801
2022-02-17	35.870	36.200	34.920	35.370	32.538	104,621
2022-02-16	34.250	35.780	34.100	35.590	32.741	188,835
2022-02-15	32.660	34.000	32.660	33.590	30.901	48,621
2022-02-14	33.740	33.740	32.460	32.840	30.211	70,585
2022-02-11	34.760	35.360	34.140	34.530	31.766	101,367
2022-02-10	32.620	36.140	31.780	35.320	32.492	125,413
2022-02-09	32.210	32.600	31.625	32.310	29.723	50,121
2022-02-08	31.406	32.240	31.406	32.100	29.530	49,071
2022-02-07	31.090	31.440	30.860	31.150	28.656	27,556
2022-02-04	30.940	30.940	30.339	30.730	28.270	32,744
2022-02-03	31.600	31.600	30.780	30.980	28.500	45,869
2022-02-02	31.640	32.200	31.240	31.450	28.932	38,822
2022-02-01	30.540	31.440	30.500	31.260	28.757	631,074
2022-01-31	30.440	30.780	29.960	30.110	27.699	62,033
2022-01-28	31.650	31.820	29.840	30.020	27.617	124,539
2022-01-27	31.340	32.100	31.340	31.740	29.199	134,668
2022-01-26	30.940	31.920	30.940	31.480	28.960	38,164
2022-01-25	30.980	30.980	29.980	30.570	28.123	41,620
2022-01-24	32.280	32.280	30.300	30.560	28.113	42,872

← NewerPage 20 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.