Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	33.700	33.700	32.860	33.060	30.413	40,694
2022-01-20	34.710	35.240	34.120	34.830	32.042	155,416
2022-01-19	33.150	34.700	32.820	34.430	31.674	74,470
2022-01-18	35.260	35.360	33.340	33.440	30.763	22,563
2022-01-17	36.300	36.500	35.420	35.570	32.722	31,918
2022-01-14	36.770	37.060	36.260	36.260	33.357	11,393
2022-01-13	36.550	36.920	36.400	36.730	33.790	23,868
2022-01-12	35.720	37.080	35.720	36.660	33.725	22,854
2022-01-11	35.080	35.660	34.640	35.400	32.566	19,550
2022-01-10	35.080	35.080	34.670	34.670	31.894	13,043
2022-01-07	33.840	34.960	33.820	34.910	32.115	42,549
2022-01-06	33.440	34.380	33.440	33.470	30.790	41,738
2022-01-05	32.960	33.820	32.960	33.820	31.112	23,189
2022-01-04	32.190	33.040	32.100	33.040	30.395	25,848
2021-12-31	31.740	31.740	31.740	31.740	29.199	0
2021-12-30	31.710	31.960	31.280	31.740	29.199	16,557
2021-12-29	31.260	31.900	30.900	31.740	29.199	84,612
2021-12-24	30.860	30.860	30.860	30.860	28.389	0
2021-12-23	30.570	30.985	30.540	30.860	28.389	25,731
2021-12-22	30.200	30.680	30.200	30.290	27.865	33,618
2021-12-21	29.910	30.400	29.840	30.210	27.791	21,431
2021-12-20	29.510	29.660	29.200	29.390	27.037	26,081
2021-12-17	30.540	30.600	30.200	30.430	27.994	62,085
2021-12-16	29.860	30.420	29.700	30.210	27.791	61,365
2021-12-15	29.490	30.020	29.160	29.180	26.844	33,130
2021-12-14	28.690	29.580	28.580	29.540	27.175	72,204
2021-12-13	28.450	29.000	28.430	28.430	26.154	28,117
2021-12-10	28.170	28.483	28.120	28.200	25.942	10,385
2021-12-09	28.310	28.320	27.740	28.070	25.823	54,496
2021-12-08	28.600	28.960	28.600	28.760	26.458	32,716
2021-12-07	27.860	28.460	27.860	28.340	26.071	81,271
2021-12-06	27.000	27.420	27.000	27.320	25.133	24,219
2021-12-03	26.720	26.720	26.720	26.720	24.581	32,866
2021-12-02	26.350	26.760	26.160	26.650	24.516	20,316
2021-12-01	26.660	26.880	26.455	26.880	24.728	13,948
2021-11-30	26.370	26.420	25.980	26.230	24.130	26,152
2021-11-29	26.940	27.500	26.700	26.830	24.682	29,816
2021-11-26	26.770	27.080	26.340	26.400	24.287	62,245
2021-11-25	28.180	28.180	27.580	27.970	25.731	10,374
2021-11-24	29.050	29.400	28.460	28.560	26.274	33,539
2021-11-23	29.030	29.600	28.900	28.980	26.660	19,935
2021-11-22	28.200	29.240	28.200	29.130	26.798	7,082
2021-11-19	28.780	28.780	27.840	28.180	25.924	10,375
2021-11-18	28.730	28.980	28.643	28.710	26.412	24,923
2021-11-17	29.200	29.480	28.480	28.790	26.485	32,840
2021-11-16	29.380	29.605	28.340	29.030	26.706	157,912
2021-11-15	29.760	29.760	29.260	29.310	26.964	728,908
2021-11-12	31.600	31.600	30.160	30.840	28.371	1,211,438
2021-11-11	31.535	32.840	31.535	32.110	29.539	74,216
2021-11-10	31.560	31.560	30.020	31.030	28.546	31,700
2021-11-09	32.310	32.500	31.720	31.780	29.236	203,078
2021-11-08	31.480	32.520	31.420	32.350	29.760	109,447
2021-11-05	31.200	31.480	30.860	31.390	28.877	188,691
2021-11-04	31.130	31.500	30.960	31.190	28.693	187,548
2021-11-03	30.800	31.380	30.800	30.860	28.389	339,005
2021-11-02	32.000	32.000	30.398	30.430	27.994	17,407
2021-11-01	31.970	33.120	31.900	32.430	29.834	17,186
2021-10-29	31.600	32.880	31.600	31.760	29.217	92,402
2021-10-28	31.030	31.780	30.660	31.670	29.135	61,817
2021-10-27	30.500	31.120	30.500	30.780	28.316	115,369

← NewerPage 21 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.