Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	18.695	19.130	18.660	18.740	18.521	4,264
2025-02-24	19.355	19.510	18.715	18.715	18.496	789
2025-02-21	19.290	19.710	18.990	19.040	18.817	10,573
2025-02-20	18.775	19.680	18.750	19.490	19.262	3,359
2025-02-19	19.460	19.590	18.570	18.670	18.452	4,563
2025-02-18	19.410	19.500	19.200	19.335	19.109	1,349
2025-02-17	18.805	19.340	18.650	19.265	19.040	2,165
2025-02-14	18.945	19.080	18.800	18.815	18.595	1,155
2025-02-13	18.670	19.140	18.570	18.835	18.615	1,062
2025-02-12	18.525	18.730	18.410	18.515	18.298	7,064
2025-02-11	18.620	19.510	17.980	18.500	18.284	8,347
2025-02-10	18.325	18.800	18.310	18.690	18.471	575
2025-02-07	18.835	19.070	18.500	18.615	18.397	1,788
2025-02-06	17.995	19.120	17.950	18.975	18.753	4,701
2025-02-05	17.560	17.980	17.560	17.980	17.770	406
2025-02-04	17.790	17.820	17.490	17.670	17.463	1,350
2025-02-03	17.305	17.780	17.160	17.780	17.572	3,013
2025-01-31	17.860	18.000	17.540	17.785	17.577	2,507
2025-01-30	17.735	18.290	17.720	17.800	17.592	14,023
2025-01-29	17.695	17.930	17.190	17.450	17.246	64,284
2025-01-28	17.365	18.200	17.340	17.710	17.503	67,868
2025-01-27	16.915	17.250	16.710	17.040	16.841	47,901
2025-01-24	16.800	16.930	16.350	16.845	16.648	15,899
2025-01-23	15.825	17.070	15.630	16.615	16.421	41,270
2025-01-22	16.235	16.300	15.690	15.715	15.531	2,405
2025-01-21	16.155	16.380	15.850	16.375	16.184	2,065
2025-01-20	15.840	16.320	15.740	16.260	16.070	2,160
2025-01-17	15.900	16.200	15.780	15.995	15.808	2,552
2025-01-16	16.220	16.240	15.850	15.860	15.675	1,284
2025-01-15	15.685	16.170	15.600	16.105	15.917	4,787
2025-01-14	15.585	15.790	15.300	15.465	15.284	2,173
2025-01-13	15.460	15.740	15.230	15.695	15.511	4,573
2025-01-10	15.920	16.250	15.540	15.550	15.368	6,447
2025-01-09	15.710	15.980	15.710	15.870	15.684	1,936
2025-01-08	16.400	16.400	15.720	15.770	15.586	11,350
2025-01-07	16.360	16.620	16.360	16.450	16.258	16,750
2025-01-06	15.985	16.490	15.760	16.170	15.981	3,121
2025-01-03	15.930	16.300	15.840	15.970	15.783	5,967
2025-01-02	15.915	16.380	15.820	16.210	16.020	2,696
2024-12-31	16.040	16.040	16.040	16.040	15.852	0
2024-12-30	16.175	16.190	15.770	16.040	15.852	3,752
2024-12-27	15.650	16.100	15.650	16.040	15.852	11,095
2024-12-24	15.665	15.665	15.665	15.665	15.482	0
2024-12-23	15.840	15.900	15.480	15.665	15.482	3,029
2024-12-20	15.890	16.100	15.470	15.840	15.655	45,041
2024-12-19	15.545	16.290	15.530	16.090	15.902	17,017
2024-12-18	15.660	15.850	15.620	15.825	15.640	1,713
2024-12-17	16.055	16.140	15.710	15.785	15.600	2,420
2024-12-16	16.265	16.330	15.810	15.955	15.768	2,703
2024-12-13	16.885	16.910	16.200	16.200	16.011	2,144
2024-12-12	17.270	17.350	16.810	16.820	16.623	1,778
2024-12-11	17.370	17.510	17.260	17.380	17.177	1,961
2024-12-10	17.820	17.830	17.220	17.560	17.355	3,522
2024-12-09	17.640	18.003	17.500	17.830	17.621	5,109
2024-12-06	17.820	17.820	17.420	17.550	17.345	2,223
2024-12-05	16.825	18.000	16.790	17.470	17.266	4,059
2024-12-04	16.785	17.170	16.750	16.855	16.658	4,939
2024-12-03	16.615	16.840	16.530	16.680	16.485	2,783
2024-12-02	16.445	16.650	16.300	16.545	16.352	1,039
2024-11-29	16.745	16.750	16.390	16.535	16.342	1,490

← NewerPage 8 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.