Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	49.725	52.150	49.520	50.420	50.268	160,131
2026-02-05	47.150	50.500	47.020	50.050	49.899	4,699
2026-02-04	47.830	48.260	46.600	47.530	47.387	64,871
2026-02-03	46.600	48.060	46.500	47.730	47.586	2,168
2026-02-02	44.060	46.200	43.580	46.080	45.941	2,321
2026-01-30	45.330	45.600	43.940	45.430	45.293	2,006
2026-01-29	47.890	48.380	45.560	45.850	45.712	1,878
2026-01-28	47.480	47.700	45.800	46.860	46.719	39,576
2026-01-27	49.570	49.680	46.320	46.850	46.709	16,085
2026-01-26	50.100	50.700	49.510	49.510	49.361	66,040
2026-01-23	49.310	50.030	48.700	50.030	49.879	2,042
2026-01-22	46.670	49.620	46.400	49.570	49.421	915
2026-01-21	47.500	47.740	46.680	47.730	47.586	634
2026-01-20	47.360	49.800	46.720	46.910	46.769	5,273
2026-01-19	45.790	46.700	45.680	45.820	45.682	1,931
2026-01-16	47.640	47.860	46.500	46.590	46.450	1,683
2026-01-15	48.370	49.940	46.960	47.190	47.048	971
2026-01-14	49.040	49.040	45.960	47.250	47.108	19,785
2026-01-13	47.200	48.960	46.900	48.820	48.673	1,792
2026-01-12	45.420	47.070	45.260	46.940	46.798	496
2026-01-09	46.310	46.880	45.940	46.230	46.091	51,324
2026-01-08	46.120	46.220	45.280	46.150	46.011	6,329
2026-01-07	44.410	46.514	44.200	46.490	46.350	3,912
2026-01-06	45.180	45.580	44.596	44.610	44.475	521,249
2026-01-05	45.060	45.660	43.860	44.760	44.625	27,890
2026-01-02	40.460	44.600	40.420	44.350	44.216	2,637
2025-12-31	40.460	40.460	40.460	40.460	40.338	0
2025-12-30	40.440	41.140	40.240	40.460	40.338	1,822
2025-12-29	39.990	40.770	39.560	40.680	40.557	1,716
2025-12-24	39.750	39.750	39.750	39.750	39.630	0
2025-12-23	39.590	40.100	39.120	39.750	39.630	281
2025-12-22	40.290	40.600	39.180	39.560	39.441	1,098
2025-12-19	41.420	41.500	40.120	40.380	40.258	159
2025-12-18	40.610	41.500	40.000	41.170	41.046	526
2025-12-17	40.290	41.000	40.180	40.800	40.677	4,768
2025-12-16	40.770	41.640	40.440	40.440	40.318	6,568
2025-12-15	40.590	41.550	40.380	41.550	41.425	32,975
2025-12-12	42.130	42.340	41.180	41.180	41.056	292,919
2025-12-11	40.420	41.780	40.120	41.540	41.415	3,738
2025-12-10	39.960	40.520	39.600	40.520	40.398	60,672
2025-12-09	39.810	40.060	38.780	39.880	39.760	1,041
2025-12-08	39.320	40.180	39.180	39.560	39.441	3,677
2025-12-05	37.630	38.700	37.120	37.470	37.357	3,006
2025-12-04	35.390	36.760	35.100	36.510	36.400	1,408
2025-12-03	34.100	34.920	34.000	34.850	34.745	2,155
2025-12-02	34.920	35.840	34.840	35.730	35.622	863
2025-12-01	35.900	36.280	35.100	35.260	35.154	1,133
2025-11-28	35.280	35.960	34.660	35.890	35.782	2,901
2025-11-27	33.970	35.620	33.940	35.060	34.954	5,933
2025-11-26	31.970	33.980	31.940	33.790	33.688	5,943
2025-11-25	28.820	30.420	28.520	30.330	30.239	3,567
2025-11-24	27.370	28.900	27.300	28.400	28.314	137
2025-11-21	27.300	28.160	27.000	27.480	27.397	4,083
2025-11-20	29.730	30.080	26.980	27.800	27.716	3,004
2025-11-19	29.130	30.160	29.040	29.660	29.571	2,086
2025-11-18	28.610	29.040	28.360	28.720	28.633	1,880
2025-11-17	29.160	29.860	28.980	29.260	29.172	996
2025-11-14	29.820	29.820	28.860	29.590	29.501	1,167
2025-11-13	30.730	30.980	29.980	30.100	30.009	1,721
2025-11-12	29.270	30.520	29.160	30.360	30.268	374

← NewerPage 4 of 5 · 253 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.