Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	15.990	15.990	15.650	15.820	15.635	76,163
2024-08-29	15.650	15.910	15.520	15.910	15.724	92,910
2024-08-28	15.900	15.930	15.370	15.640	15.457	64,294
2024-08-27	15.850	16.130	15.830	15.900	15.714	55,162
2024-08-26	15.880	15.890	15.660	15.740	15.556	52,237
2024-08-23	15.480	15.920	15.480	15.890	15.704	52,029
2024-08-22	15.820	15.870	15.340	15.360	15.180	42,001
2024-08-21	15.200	15.980	15.200	15.920	15.734	106,554
2024-08-20	15.730	15.730	15.130	15.140	14.963	60,453
2024-08-19	15.750	16.050	15.600	15.780	15.595	104,062
2024-08-16	15.330	15.650	15.220	15.490	15.309	92,846
2024-08-15	15.130	15.380	14.810	15.320	15.141	88,398
2024-08-14	15.050	15.260	14.730	15.090	14.913	112,078
2024-08-13	15.260	15.400	14.790	15.140	14.963	111,111
2024-08-12	15.000	15.530	14.920	15.230	15.052	91,374
2024-08-09	15.550	15.920	15.290	15.420	15.240	111,178
2024-08-08	15.330	15.430	14.950	15.430	15.249	94,968
2024-08-07	15.310	15.560	15.190	15.490	15.309	99,066
2024-08-06	15.240	15.530	15.060	15.290	15.111	62,343
2024-08-05	15.260	15.270	14.520	15.100	14.923	134,277
2024-08-02	15.430	16.180	15.420	15.780	15.595	107,399
2024-08-01	16.450	16.590	15.620	15.730	15.546	114,699
2024-07-31	16.120	16.560	16.120	16.560	16.366	97,808
2024-07-30	16.250	16.400	15.320	16.040	15.852	241,737
2024-07-29	16.670	16.740	16.160	16.220	16.030	63,061
2024-07-26	16.600	16.890	16.510	16.540	16.346	100,330
2024-07-25	16.400	16.700	16.000	16.650	16.455	81,959
2024-07-24	16.390	16.780	16.300	16.570	16.376	91,688
2024-07-23	16.910	16.990	16.550	16.590	16.396	86,916
2024-07-22	16.760	17.190	16.760	16.920	16.722	74,492
2024-07-19	17.100	17.100	16.620	16.620	16.426	171,681
2024-07-18	17.300	17.460	17.100	17.150	16.949	99,241
2024-07-17	17.930	18.290	17.260	17.280	17.078	234,908
2024-07-16	18.450	18.530	17.400	17.990	17.779	274,574
2024-07-15	18.490	18.750	18.330	18.740	18.521	88,307
2024-07-12	18.520	18.620	18.390	18.560	18.343	37,256
2024-07-11	18.590	18.730	18.060	18.410	18.195	136,994
2024-07-10	17.980	18.350	17.690	18.070	17.859	132,451
2024-07-09	18.310	18.400	17.820	17.900	17.691	92,331
2024-07-08	18.720	18.940	18.300	18.310	18.096	67,343
2024-07-05	19.400	19.400	18.680	18.860	18.639	83,592
2024-07-04	18.890	19.270	18.670	19.270	19.044	89,204
2024-07-03	18.420	18.960	18.420	18.850	18.629	104,709
2024-07-02	18.100	18.520	18.050	18.240	18.027	109,580
2024-07-01	18.240	18.590	18.150	18.160	17.947	85,856
2024-06-28	18.000	18.320	17.960	18.050	17.839	77,583
2024-06-27	18.370	18.370	18.020	18.020	17.809	80,453
2024-06-26	18.870	18.920	18.190	18.300	18.086	98,258
2024-06-25	18.640	18.810	18.320	18.720	18.501	89,528
2024-06-24	18.430	19.250	18.300	18.530	18.313	157,164
2024-06-21	19.280	19.280	18.200	18.310	18.096	248,701
2024-06-20	19.000	19.480	18.980	19.330	19.104	180,530
2024-06-19	19.050	19.270	18.930	18.950	18.728	54,177
2024-06-18	19.320	19.350	18.840	18.960	18.738	112,310
2024-06-17	19.090	19.460	18.950	19.140	18.916	95,767
2024-06-14	19.580	19.800	19.040	19.100	18.876	150,315
2024-06-13	20.020	20.100	19.570	19.570	19.341	102,062
2024-06-12	20.400	20.540	19.890	20.140	19.904	92,055
2024-06-11	20.860	20.860	20.300	20.420	20.181	107,621
2024-06-10	20.680	20.880	20.480	20.640	20.398	158,204

← NewerPage 10 of 22 · 1,275 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
2022-06-03	0.7500 EUR
2020-05-29	0.2000 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.