Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	49.980	52.500	49.980	51.900	51.743	15,484
2026-05-05	46.740	49.160	46.640	49.080	48.932	486,867
2026-05-01	47.660	47.660	47.660	47.660	47.516	0
2026-04-30	46.720	47.840	45.820	47.660	47.516	687,626
2026-04-29	45.460	48.100	45.400	46.800	46.659	129,276
2026-04-28	50.170	50.700	44.380	45.120	44.984	13,746
2026-04-27	48.720	49.500	47.440	49.400	49.251	6,514
2026-04-24	49.540	49.720	47.800	47.840	47.696	5,093
2026-04-23	50.645	51.000	49.620	50.320	50.168	4,530
2026-04-22	50.875	53.750	50.750	51.725	51.569	61,147
2026-04-21	49.960	51.800	49.640	51.450	51.295	10,987
2026-04-20	48.070	50.500	47.520	49.795	49.645	1,858
2026-04-17	47.870	50.750	47.380	50.520	50.368	24,096
2026-04-16	49.350	50.300	47.780	47.980	47.835	19,576
2026-04-15	49.350	50.000	49.040	49.220	49.072	10,647
2026-04-14	47.910	49.780	47.720	49.310	49.161	14,897
2026-04-13	46.720	47.380	45.900	47.200	47.058	5,921
2026-04-10	44.990	47.630	44.240	47.470	47.327	6,780
2026-04-09	44.430	44.720	43.940	44.650	44.515	22,612
2026-04-08	44.640	46.540	43.940	44.890	44.755	264,892
2026-04-07	38.320	40.620	38.160	39.220	39.102	23,462
2026-04-02	37.540	39.260	37.500	38.610	38.494	5,252
2026-04-01	38.500	40.360	38.360	39.720	39.600	9,113
2026-03-31	33.920	36.490	33.280	36.490	36.380	53,038
2026-03-30	34.670	35.220	34.000	34.390	34.286	83,821
2026-03-27	36.840	36.840	35.140	35.630	35.523	4,682
2026-03-26	36.600	37.280	35.980	36.720	36.609	4,096
2026-03-25	38.430	39.000	37.520	38.120	38.005	6,142
2026-03-24	36.370	37.780	36.220	37.370	37.257	3,705
2026-03-23	33.630	37.800	32.220	36.170	36.061	13,373
2026-03-20	36.010	37.180	35.100	35.670	35.562	6,908
2026-03-19	39.410	39.420	35.520	35.740	35.632	706,114
2026-03-18	40.150	40.880	39.400	40.370	40.248	16,857
2026-03-17	39.570	39.800	38.600	38.840	38.723	2,301
2026-03-16	40.520	41.200	39.130	39.130	39.012	6,567
2026-03-13	43.810	43.820	40.520	40.860	40.737	43,107
2026-03-12	46.640	46.820	44.130	44.840	44.705	20,304
2026-03-11	47.610	48.180	46.900	47.010	46.868	5,431
2026-03-10	47.490	48.000	46.900	47.340	47.197	2,146
2026-03-09	44.630	46.160	44.120	45.430	45.293	3,665
2026-03-06	49.880	50.400	47.230	48.040	47.895	2,008
2026-03-05	51.375	52.500	49.180	49.180	49.032	1,005
2026-03-04	49.490	51.800	48.540	51.375	51.220	29,561
2026-03-03	51.825	51.850	49.200	50.250	50.098	55,650
2026-03-02	52.800	54.300	51.800	52.800	52.641	1,151
2026-02-27	55.100	55.600	54.150	54.800	54.635	609
2026-02-26	54.950	55.250	53.300	54.425	54.261	2,408
2026-02-25	54.225	55.100	53.200	55.100	54.934	1,447
2026-02-24	56.000	56.200	54.300	54.325	54.161	1,314
2026-02-23	54.400	55.650	54.000	55.450	55.283	1,509
2026-02-20	54.175	55.150	54.000	54.550	54.385	778
2026-02-19	52.775	55.150	52.650	54.450	54.286	1,821
2026-02-18	51.800	53.700	51.550	53.625	53.463	18,416
2026-02-17	52.075	52.100	49.200	50.700	50.547	3,219
2026-02-16	52.000	52.700	51.250	52.400	52.242	160,136
2026-02-13	51.750	52.525	50.400	52.525	52.367	2,790
2026-02-12	57.775	58.000	52.650	53.125	52.965	2,392
2026-02-11	54.375	58.250	54.000	56.200	56.031	32,930
2026-02-10	50.725	54.750	46.880	54.225	54.061	38,173
2026-02-09	50.575	51.950	50.300	51.375	51.220	61,320

← NewerPage 3 of 5 · 254 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.