Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	29.510	29.740	28.700	29.390	29.301	7,955
2025-11-10	28.170	30.020	28.000	29.830	29.740	835
2025-11-07	27.980	28.600	27.720	27.960	27.876	2,009
2025-11-06	27.310	27.820	26.680	27.040	26.958	2,980
2025-11-05	27.660	27.840	27.120	27.290	27.208	4,039
2025-11-04	27.670	28.200	27.420	27.830	27.746	524
2025-11-03	28.060	29.020	28.000	28.300	28.215	442,465
2025-10-31	29.030	29.040	28.060	28.150	28.065	471
2025-10-30	29.460	29.700	28.740	28.750	28.663	1,281
2025-10-29	30.530	30.540	29.380	29.630	29.541	2,254
2025-10-28	29.930	30.700	29.300	30.500	30.408	3,980
2025-10-27	29.330	30.580	29.260	30.170	30.079	14,848
2025-10-24	29.050	29.400	28.600	29.220	29.132	5,735
2025-10-23	28.720	29.480	28.420	28.720	28.633	1,207
2025-10-22	27.460	29.080	27.400	28.510	28.424	1,410
2025-10-21	28.360	28.360	27.120	27.460	27.377	4,148
2025-10-20	28.250	28.960	27.880	28.340	28.255	829
2025-10-17	27.590	28.560	27.500	28.450	28.364	1,315
2025-10-16	29.530	29.700	28.300	28.300	28.215	1,367
2025-10-15	31.400	31.500	29.400	29.400	29.311	6,682
2025-10-14	30.930	31.280	30.320	30.690	30.597	3,223
2025-10-13	31.840	32.700	31.420	31.800	31.704	2,114
2025-10-10	33.530	33.760	31.810	31.810	31.714	5,446
2025-10-09	34.230	34.800	33.440	33.790	33.688	2,361
2025-10-08	32.980	34.200	32.920	34.120	34.017	69,564
2025-10-07	32.380	33.780	31.180	33.340	33.239	10,207
2025-10-06	32.470	33.020	32.040	32.930	32.831	10,565
2025-10-03	30.260	32.150	30.200	32.150	32.053	7,320
2025-10-02	28.900	29.840	28.200	29.360	29.271	14,816
2025-10-01	25.680	28.690	25.260	28.690	28.604	41,918
2025-09-30	25.360	25.880	24.720	25.690	25.613	23,597
2025-09-29	25.570	25.820	25.160	25.620	25.543	3,290
2025-09-26	24.380	25.520	24.300	25.340	25.264	6,136
2025-09-25	24.490	24.960	24.020	24.150	24.077	3,736
2025-09-24	24.020	24.360	23.820	24.330	24.257	7,492
2025-09-23	23.130	24.320	23.000	24.180	24.107	1,508
2025-09-22	23.130	23.980	22.660	23.350	23.280	1,832
2025-09-19	23.380	24.180	22.920	23.070	23.000	2,403
2025-09-18	23.110	23.820	23.100	23.240	23.170	2,164
2025-09-17	22.970	23.140	22.500	22.930	22.861	126,951
2025-09-16	22.890	23.300	22.460	22.990	22.921	2,669
2025-09-15	22.960	23.180	22.540	23.050	22.981	5,443
2025-09-12	22.320	22.920	22.300	22.740	22.671	189,708
2025-09-11	22.220	22.440	21.860	22.020	21.954	1,781
2025-09-10	22.230	22.580	22.020	22.320	22.253	1,777
2025-09-09	22.260	22.340	21.940	22.020	21.954	1,000
2025-09-08	22.580	22.640	22.240	22.380	22.313	819
2025-09-05	21.590	22.920	21.520	22.320	22.253	103,222
2025-09-04	20.750	21.040	20.600	21.040	20.977	161,689
2025-09-03	21.470	21.880	20.840	20.840	20.777	20,866
2025-09-02	21.910	22.100	21.140	21.180	21.116	373,705
2025-09-01	22.400	22.620	21.740	21.920	21.854	451
2025-08-29	22.360	22.700	22.080	22.210	22.143	619
2025-08-28	22.360	23.080	22.320	22.520	22.452	1,534
2025-08-27	22.660	22.940	22.190	22.190	22.123	220
2025-08-26	22.720	22.900	22.300	22.670	22.602	494
2025-08-22	21.860	22.520	21.820	22.340	22.273	594
2025-08-21	22.290	22.400	21.940	21.990	21.924	520
2025-08-20	21.840	22.200	21.760	22.200	22.133	301
2025-08-19	21.630	22.580	21.580	22.280	22.213	539

← NewerPage 5 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.