Salzgitter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 16.850 | 16.950 | 16.470 | 16.715 | 16.520 | 2,824 |
| 2024-11-27 | 16.670 | 16.985 | 16.590 | 16.985 | 16.786 | 2,864 |
| 2024-11-26 | 16.675 | 16.950 | 16.520 | 16.645 | 16.450 | 11,142 |
| 2024-11-25 | 17.585 | 17.610 | 17.130 | 17.265 | 17.063 | 1,985 |
| 2024-11-22 | 17.130 | 17.680 | 17.080 | 17.440 | 17.236 | 39,407 |
| 2024-11-21 | 17.335 | 17.390 | 17.000 | 17.125 | 16.925 | 3,144 |
| 2024-11-20 | 17.605 | 17.620 | 17.320 | 17.410 | 17.206 | 2,064 |
| 2024-11-19 | 17.970 | 18.300 | 17.300 | 17.550 | 17.345 | 1,764 |
| 2024-11-18 | 17.990 | 18.550 | 17.860 | 18.055 | 17.844 | 3,645 |
| 2024-11-15 | 17.710 | 18.350 | 17.700 | 17.750 | 17.542 | 3,512 |
| 2024-11-14 | 17.460 | 18.170 | 17.320 | 17.755 | 17.547 | 5,544 |
| 2024-11-13 | 17.755 | 17.960 | 17.300 | 17.440 | 17.236 | 8,996 |
| 2024-11-12 | 18.345 | 18.420 | 17.500 | 17.615 | 17.409 | 7,052 |
| 2024-11-11 | 18.860 | 19.680 | 18.510 | 18.620 | 18.402 | 4,755 |
| 2024-11-08 | 18.880 | 19.500 | 18.550 | 19.175 | 18.951 | 5,404 |
| 2024-11-07 | 17.430 | 19.150 | 17.410 | 18.910 | 18.689 | 7,881 |
| 2024-11-06 | 19.060 | 19.060 | 17.400 | 17.700 | 17.493 | 46,128 |
| 2024-11-05 | 17.055 | 19.490 | 16.760 | 19.365 | 19.139 | 63,404 |
| 2024-11-04 | 13.905 | 14.290 | 13.720 | 13.895 | 13.733 | 5,523 |
| 2024-11-01 | 14.045 | 14.050 | 13.680 | 13.910 | 13.747 | 2,786 |
| 2024-10-31 | 14.115 | 14.410 | 14.060 | 14.085 | 13.920 | 2,721 |
| 2024-10-30 | 14.330 | 14.450 | 14.150 | 14.160 | 13.994 | 1,860 |
| 2024-10-29 | 14.425 | 14.600 | 14.280 | 14.400 | 14.232 | 3,478 |
| 2024-10-28 | 14.115 | 14.410 | 14.040 | 14.345 | 14.177 | 5,275 |
| 2024-10-25 | 13.630 | 14.060 | 13.500 | 13.965 | 13.802 | 5,146 |
| 2024-10-24 | 13.410 | 13.910 | 13.350 | 13.765 | 13.604 | 1,587 |
| 2024-10-23 | 13.455 | 13.690 | 13.420 | 13.470 | 13.312 | 6,913 |
| 2024-10-22 | 13.800 | 13.860 | 13.060 | 13.450 | 13.293 | 3,195 |
| 2024-10-21 | 14.015 | 14.290 | 13.730 | 13.745 | 13.584 | 3,990 |
| 2024-10-18 | 13.820 | 14.280 | 13.820 | 14.045 | 13.881 | 6,195 |
| 2024-10-17 | 13.765 | 13.900 | 13.500 | 13.775 | 13.614 | 3,207 |
| 2024-10-16 | 13.170 | 13.910 | 13.110 | 13.790 | 13.629 | 8,584 |
| 2024-10-15 | 13.510 | 13.510 | 13.000 | 13.265 | 13.110 | 7,493 |
| 2024-10-14 | 14.065 | 14.150 | 13.500 | 13.520 | 13.362 | 4,971 |
| 2024-10-11 | 14.065 | 14.390 | 14.040 | 14.190 | 14.024 | 7,769 |
| 2024-10-10 | 14.645 | 14.780 | 14.510 | 14.565 | 14.395 | 2,970 |
| 2024-10-09 | 14.615 | 14.880 | 14.250 | 14.790 | 14.617 | 5,537 |
| 2024-10-08 | 15.075 | 15.080 | 14.670 | 14.700 | 14.528 | 1,033 |
| 2024-10-07 | 15.685 | 15.790 | 15.070 | 15.360 | 15.180 | 3,060 |
| 2024-10-04 | 15.490 | 15.880 | 15.390 | 15.720 | 15.536 | 1,410 |
| 2024-10-03 | 15.910 | 15.950 | 15.270 | 15.645 | 15.462 | 3,057 |
| 2024-10-02 | 16.290 | 16.370 | 15.830 | 16.025 | 15.838 | 11,759 |
| 2024-10-01 | 16.535 | 16.550 | 16.080 | 16.115 | 15.927 | 2,516 |
| 2024-09-30 | 16.380 | 16.680 | 16.260 | 16.470 | 16.277 | 3,506 |
| 2024-09-27 | 15.995 | 16.350 | 15.970 | 16.265 | 16.075 | 10,224 |
| 2024-09-26 | 15.260 | 15.930 | 15.260 | 15.815 | 15.630 | 3,645 |
| 2024-09-25 | 14.910 | 15.270 | 14.910 | 14.940 | 14.765 | 2,773 |
| 2024-09-24 | 15.155 | 15.350 | 14.620 | 14.810 | 14.637 | 5,261 |
| 2024-09-23 | 14.900 | 15.120 | 14.640 | 14.675 | 14.503 | 14,616 |
| 2024-09-20 | 15.535 | 15.560 | 14.870 | 14.890 | 14.716 | 6,356 |
| 2024-09-19 | 15.470 | 15.720 | 15.400 | 15.615 | 15.432 | 2,470 |
| 2024-09-18 | 15.070 | 15.180 | 14.970 | 15.165 | 14.988 | 621 |
| 2024-09-17 | 14.960 | 15.250 | 14.960 | 15.140 | 14.963 | 3,464 |
| 2024-09-16 | 14.835 | 14.930 | 14.560 | 14.850 | 14.676 | 1,608 |
| 2024-09-13 | 14.450 | 14.960 | 14.390 | 14.860 | 14.686 | 3,034 |
| 2024-09-12 | 14.305 | 14.540 | 14.170 | 14.435 | 14.266 | 7,236 |
| 2024-09-11 | 14.060 | 14.450 | 13.770 | 13.960 | 13.797 | 2,415 |
| 2024-09-10 | 13.905 | 13.990 | 13.690 | 13.940 | 13.777 | 4,255 |
| 2024-09-09 | 14.405 | 14.500 | 13.850 | 13.920 | 13.757 | 3,786 |
| 2024-09-06 | 14.985 | 15.030 | 14.350 | 14.405 | 14.237 | 2,521 |
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.