Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	21.600	21.600	20.640	20.840	20.596	150,146
2024-06-06	21.700	21.720	21.440	21.440	21.189	47,935
2024-06-05	21.400	21.720	21.100	21.520	21.268	114,997
2024-06-04	22.400	22.420	21.340	21.420	21.169	245,455
2024-06-03	22.940	23.240	22.420	22.460	22.197	111,312
2024-05-31	23.240	23.400	22.700	22.700	22.434	191,075
2024-05-30	22.260	23.320	22.260	23.220	22.948	126,967
2024-05-29	23.300	23.340	22.420	22.840	22.128	173,199
2024-05-28	23.580	24.060	23.440	23.500	22.767	57,645
2024-05-27	22.860	23.640	22.640	23.640	22.903	215,312
2024-05-24	22.100	22.840	21.920	22.840	22.128	186,354
2024-05-23	22.280	22.580	22.180	22.400	21.702	182,312
2024-05-22	22.840	22.940	22.220	22.380	21.682	233,243
2024-05-21	22.820	23.880	22.820	23.020	22.302	257,081
2024-05-20	23.840	23.980	22.520	22.820	22.109	174,243
2024-05-17	22.440	24.020	22.440	23.500	22.767	245,461
2024-05-16	22.000	22.680	22.000	22.640	21.934	166,119
2024-05-15	22.360	22.900	22.120	22.380	21.682	126,013
2024-05-14	22.000	23.000	21.740	22.520	21.818	184,088
2024-05-13	22.520	22.560	21.860	22.080	21.392	129,476
2024-05-10	22.580	22.900	22.220	22.540	21.837	170,619
2024-05-09	22.140	22.580	22.140	22.400	21.702	56,549
2024-05-08	21.920	22.300	21.460	22.300	21.605	175,092
2024-05-07	24.360	24.520	21.200	22.080	21.392	490,614
2024-05-06	24.320	24.660	24.200	24.360	23.601	35,139
2024-05-03	25.200	25.200	24.160	24.160	23.407	90,125
2024-05-02	24.500	24.980	24.360	24.980	24.201	52,830
2024-04-30	24.880	24.940	24.140	24.200	23.446	61,235
2024-04-29	24.040	24.800	23.920	24.800	24.027	78,051
2024-04-26	23.000	24.360	23.000	24.020	23.271	105,311
2024-04-25	23.120	23.240	22.660	22.820	22.109	51,621
2024-04-24	23.260	23.500	23.020	23.140	22.419	58,979
2024-04-23	23.600	23.600	22.980	23.100	22.380	57,078
2024-04-22	23.420	23.920	23.160	23.640	22.903	61,722
2024-04-19	23.080	23.340	22.920	23.340	22.612	54,171
2024-04-18	23.200	23.460	22.700	23.320	22.593	65,548
2024-04-17	23.080	23.620	22.820	23.020	22.302	61,436
2024-04-16	24.240	24.240	22.700	23.180	22.457	191,977
2024-04-15	25.100	25.300	24.780	24.840	24.066	39,490
2024-04-12	26.000	26.700	25.140	25.200	24.414	97,580
2024-04-11	25.160	25.740	24.940	25.140	24.356	75,728
2024-04-10	25.400	26.640	25.040	25.040	24.259	134,466
2024-04-09	24.520	25.400	24.520	25.100	24.318	67,271
2024-04-08	24.300	24.620	24.200	24.480	23.717	39,429
2024-04-05	24.600	24.900	24.180	24.180	23.426	77,641
2024-04-04	24.600	25.120	24.460	25.120	24.337	49,770
2024-04-03	24.280	24.600	23.940	24.600	23.833	40,887
2024-04-02	24.380	24.900	24.080	24.240	23.484	42,502
2024-03-28	24.300	24.300	23.820	24.200	23.446	46,870
2024-03-27	23.640	24.280	23.560	24.180	23.426	40,547
2024-03-26	23.440	23.800	23.240	23.740	23.000	34,042
2024-03-25	23.720	23.720	23.400	23.600	22.864	48,049
2024-03-22	23.720	24.180	23.700	23.720	22.981	43,977
2024-03-21	23.920	24.180	23.360	23.580	22.845	63,736
2024-03-20	22.780	23.460	22.600	23.440	22.709	78,201
2024-03-19	22.880	23.020	22.420	22.840	22.128	74,766
2024-03-18	23.600	23.820	22.960	23.060	22.341	93,947
2024-03-15	23.820	24.260	22.700	23.640	22.903	184,234
2024-03-14	24.140	24.140	23.620	23.740	23.000	49,470
2024-03-13	23.780	24.080	23.500	23.980	23.232	29,989

← NewerPage 11 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.