Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	21.740	21.840	21.220	21.580	21.515	527
2025-08-15	22.260	22.841	21.600	21.780	21.714	241,654
2025-08-14	22.480	22.660	22.040	22.130	22.063	131,648
2025-08-13	23.860	23.900	22.700	22.780	22.711	275,556
2025-08-12	22.770	24.000	22.700	23.920	23.848	1,077
2025-08-11	23.290	23.380	22.260	22.520	22.452	348
2025-08-08	23.250	23.340	22.740	23.220	23.150	940
2025-08-07	22.350	23.840	22.300	23.090	23.020	625
2025-08-06	22.310	22.600	22.140	22.260	22.193	460
2025-08-05	22.300	22.540	22.140	22.280	22.213	3,349
2025-08-04	22.770	22.820	21.980	22.180	22.113	521
2025-08-01	22.690	22.900	22.580	22.660	22.592	228
2025-07-31	23.180	23.180	22.360	22.820	22.751	1,235
2025-07-30	23.760	24.000	23.440	23.440	23.369	383
2025-07-29	24.470	24.600	23.700	23.890	23.818	172,198
2025-07-28	24.830	26.080	24.180	24.290	24.217	5,028
2025-07-25	24.130	24.980	23.880	24.710	24.636	1,452
2025-07-24	23.570	24.640	23.500	24.260	24.187	7,576
2025-07-23	22.490	23.760	22.400	23.670	23.599	4,958
2025-07-22	22.310	22.900	22.000	22.510	22.442	7,817
2025-07-21	20.700	22.620	20.640	22.500	22.432	18,639
2025-07-18	23.760	23.800	20.380	20.780	20.717	28,657
2025-07-17	25.340	26.600	25.320	26.100	26.021	4,290
2025-07-16	25.540	25.660	25.060	25.190	25.114	3,560
2025-07-15	26.250	26.620	25.780	25.850	25.772	15,756
2025-07-14	26.640	27.400	26.000	26.270	26.191	2,975
2025-07-11	27.570	27.780	26.700	27.220	27.138	2,978
2025-07-10	28.020	28.980	27.320	27.860	27.776	7,969
2025-07-09	27.370	29.780	27.320	28.210	28.125	186,699
2025-07-08	22.350	27.660	21.800	27.210	27.128	19,311
2025-07-07	20.670	22.330	20.580	22.330	22.263	1,353
2025-07-04	20.830	20.880	20.480	20.700	20.638	934
2025-07-03	21.720	21.860	20.800	20.830	20.767	1,738
2025-07-02	20.270	21.860	20.200	21.470	21.405	1,772
2025-07-01	20.400	20.640	19.750	19.965	19.905	1,415
2025-06-30	20.950	21.000	20.220	20.410	20.348	496
2025-06-27	20.500	20.900	20.260	20.720	20.658	1,033
2025-06-26	20.390	20.700	20.300	20.430	20.368	1,505
2025-06-25	19.975	20.420	19.960	20.190	20.129	3,620
2025-06-24	19.565	19.980	19.460	19.845	19.785	1,965
2025-06-23	19.340	19.490	18.880	19.215	19.157	3,185
2025-06-20	19.160	19.770	19.000	19.475	19.416	587
2025-06-19	19.640	19.700	19.220	19.275	19.217	217
2025-06-18	19.395	19.740	19.070	19.735	19.676	1,109
2025-06-17	18.890	19.510	18.520	19.410	19.351	1,770
2025-06-16	19.475	19.760	19.360	19.430	19.371	694
2025-06-13	19.280	19.600	19.120	19.410	19.351	594
2025-06-12	19.735	19.840	19.330	19.635	19.576	1,787
2025-06-11	19.975	20.400	19.720	19.875	19.815	1,486
2025-06-10	19.810	20.120	19.720	19.920	19.860	466
2025-06-09	20.250	20.280	19.930	20.000	19.940	343
2025-06-06	20.830	20.840	20.280	20.280	20.219	3,784
2025-06-05	21.140	21.380	20.780	20.880	20.817	341
2025-06-04	21.030	21.540	20.940	21.220	21.156	330
2025-06-03	20.970	21.120	20.320	20.690	20.628	1,119
2025-06-02	20.800	21.140	20.620	21.030	20.967	1,673
2025-05-30	20.920	21.260	20.520	20.910	20.847	671
2025-05-29	21.470	21.540	20.760	20.870	20.807	625
2025-05-28	21.290	21.480	20.900	20.930	20.867	2,386
2025-05-27	22.340	22.520	21.140	21.320	21.256	4,014

← NewerPage 6 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.