Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	22.580	22.680	21.280	21.670	21.605	4,642
2025-05-22	23.000	23.800	22.000	22.970	22.701	6,155
2025-05-21	23.550	23.580	23.020	23.370	23.097	2,667
2025-05-20	23.330	23.760	22.640	23.650	23.373	2,174
2025-05-19	20.940	22.960	20.780	22.870	22.603	5,268
2025-05-16	20.960	21.160	20.600	20.770	20.527	268
2025-05-15	21.720	21.860	20.820	20.950	20.705	448
2025-05-14	21.470	22.240	21.440	21.690	21.436	10,798
2025-05-13	20.780	20.800	20.460	20.780	20.537	694
2025-05-12	21.850	22.240	20.280	20.650	20.409	6,417
2025-05-09	21.660	22.020	21.580	21.710	21.456	2,454
2025-05-08	21.490	21.720	20.920	21.720	21.466	2,155
2025-05-07	21.960	22.180	21.320	21.320	21.071	587
2025-05-06	22.400	22.420	21.600	22.080	21.822	346
2025-05-02	21.900	23.440	21.880	22.720	22.454	2,314
2025-05-01	21.480	21.480	21.480	21.480	21.229	0
2025-04-30	21.630	21.700	21.220	21.480	21.229	796
2025-04-29	22.050	22.340	21.640	21.790	21.535	427
2025-04-28	21.850	22.220	21.820	21.930	21.674	929
2025-04-25	22.060	22.260	21.560	21.710	21.456	722
2025-04-24	21.570	21.900	21.280	21.770	21.515	149
2025-04-23	21.820	22.060	21.560	21.640	21.387	1,180
2025-04-22	21.990	22.080	20.940	21.170	20.922	273
2025-04-17	21.930	22.060	21.480	21.830	21.575	157
2025-04-16	22.100	22.220	21.430	21.430	21.179	1,991
2025-04-15	23.050	23.460	21.980	22.340	22.079	2,665
2025-04-14	23.590	23.820	23.020	23.750	23.472	1,893
2025-04-11	24.860	24.980	23.800	23.960	23.680	2,127
2025-04-10	26.140	26.320	24.220	24.620	24.332	3,909
2025-04-09	22.550	23.120	22.060	23.010	22.741	1,095
2025-04-08	22.520	23.020	21.760	22.990	22.721	3,322
2025-04-07	20.035	22.320	19.520	21.880	21.624	6,228
2025-04-04	22.830	23.200	20.620	21.710	21.456	6,361
2025-04-03	23.450	24.360	22.960	23.120	22.850	2,515
2025-04-02	24.710	25.100	24.660	25.100	24.806	24,620
2025-04-01	23.810	25.500	23.480	25.080	24.787	49,408
2025-03-31	24.100	24.120	23.300	23.510	23.235	1,592
2025-03-28	23.110	23.840	23.000	23.460	23.186	2,098
2025-03-27	24.120	24.320	23.420	23.770	23.492	3,063
2025-03-26	25.600	25.860	24.380	24.890	24.599	4,446
2025-03-25	25.680	25.680	25.020	25.260	24.965	3,417
2025-03-24	25.750	26.880	25.200	25.490	25.192	3,960
2025-03-21	25.550	26.080	25.020	25.530	25.231	3,404
2025-03-20	26.670	26.740	25.600	26.100	25.795	8,347
2025-03-19	27.890	28.140	26.200	26.470	26.160	3,124
2025-03-18	27.020	27.940	26.800	27.620	27.297	7,645
2025-03-17	26.690	26.880	26.140	26.690	26.378	5,170
2025-03-14	24.750	26.640	24.380	25.840	25.538	13,371
2025-03-13	24.210	25.140	24.180	24.680	24.391	3,909
2025-03-12	24.050	24.300	23.560	23.950	23.670	2,602
2025-03-11	23.750	24.840	23.440	23.670	23.393	11,975
2025-03-10	23.780	23.900	22.820	23.770	23.492	5,555
2025-03-07	25.310	25.400	23.920	23.920	23.640	13,289
2025-03-06	24.070	25.940	23.980	25.380	25.083	15,490
2025-03-05	21.880	23.440	20.180	23.400	23.126	25,258
2025-03-04	21.060	21.200	20.100	20.150	19.914	3,224
2025-03-03	19.790	21.480	19.700	21.040	20.794	11,807
2025-02-28	19.750	19.760	19.340	19.580	19.351	6,845
2025-02-27	20.280	20.380	19.780	19.965	19.732	2,098
2025-02-26	18.830	20.400	18.830	20.400	20.161	5,846

← NewerPage 7 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.