Salzgitter AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 23.280 | 24.080 | 23.280 | 23.940 | 23.194 | 47,756 |
| 2024-03-11 | 23.200 | 23.360 | 22.960 | 23.360 | 22.632 | 28,316 |
| 2024-03-08 | 23.600 | 23.860 | 23.340 | 23.360 | 22.632 | 33,728 |
| 2024-03-07 | 23.060 | 23.840 | 22.860 | 23.560 | 22.826 | 37,150 |
| 2024-03-06 | 23.040 | 23.540 | 23.000 | 23.020 | 22.302 | 38,365 |
| 2024-03-05 | 23.240 | 23.340 | 23.000 | 23.040 | 22.322 | 43,280 |
| 2024-03-04 | 23.660 | 23.720 | 23.280 | 23.520 | 22.787 | 28,322 |
| 2024-03-01 | 23.920 | 23.920 | 23.640 | 23.800 | 23.058 | 16,908 |
| 2024-02-29 | 23.780 | 23.940 | 23.500 | 23.700 | 22.961 | 48,068 |
| 2024-02-28 | 24.420 | 24.580 | 23.860 | 23.940 | 23.194 | 47,860 |
| 2024-02-27 | 24.020 | 24.500 | 24.020 | 24.400 | 23.639 | 24,514 |
| 2024-02-26 | 24.340 | 24.340 | 23.920 | 24.080 | 23.329 | 45,474 |
| 2024-02-23 | 24.280 | 24.440 | 24.080 | 24.360 | 23.601 | 21,844 |
| 2024-02-22 | 24.780 | 24.940 | 24.300 | 24.340 | 23.581 | 31,544 |
| 2024-02-21 | 24.640 | 24.820 | 24.140 | 24.320 | 23.562 | 40,260 |
| 2024-02-20 | 24.980 | 24.980 | 24.320 | 24.600 | 23.833 | 39,589 |
| 2024-02-19 | 25.320 | 25.340 | 24.560 | 24.760 | 23.988 | 49,759 |
| 2024-02-16 | 25.500 | 26.160 | 25.500 | 25.520 | 24.724 | 51,740 |
| 2024-02-15 | 25.240 | 25.400 | 24.920 | 25.220 | 24.434 | 29,426 |
| 2024-02-14 | 25.400 | 25.500 | 24.800 | 24.940 | 24.163 | 75,076 |
| 2024-02-13 | 25.980 | 26.060 | 25.280 | 25.480 | 24.686 | 46,787 |
| 2024-02-12 | 25.800 | 26.320 | 25.800 | 26.140 | 25.325 | 25,571 |
| 2024-02-09 | 25.880 | 25.880 | 25.400 | 25.680 | 24.879 | 33,582 |
| 2024-02-08 | 25.300 | 26.260 | 25.300 | 26.020 | 25.209 | 63,889 |
| 2024-02-07 | 26.360 | 26.440 | 25.060 | 25.120 | 24.337 | 70,766 |
| 2024-02-06 | 25.920 | 26.560 | 25.560 | 26.220 | 25.403 | 105,628 |
| 2024-02-05 | 25.800 | 25.920 | 25.100 | 25.140 | 24.356 | 30,486 |
| 2024-02-02 | 25.860 | 26.380 | 25.700 | 25.860 | 25.054 | 26,432 |
| 2024-02-01 | 25.780 | 25.980 | 25.360 | 25.660 | 24.860 | 29,871 |
| 2024-01-31 | 26.280 | 26.280 | 25.860 | 25.980 | 25.170 | 59,656 |
| 2024-01-30 | 26.380 | 26.380 | 25.660 | 26.100 | 25.286 | 41,946 |
| 2024-01-29 | 26.580 | 26.580 | 26.000 | 26.180 | 25.364 | 15,686 |
| 2024-01-26 | 26.020 | 26.460 | 25.840 | 26.400 | 25.577 | 25,618 |
| 2024-01-25 | 26.080 | 26.540 | 26.000 | 26.040 | 25.228 | 37,560 |
| 2024-01-24 | 26.020 | 26.520 | 26.020 | 26.280 | 25.461 | 50,762 |
| 2024-01-23 | 25.360 | 26.160 | 25.360 | 25.820 | 25.015 | 53,090 |
| 2024-01-22 | 25.180 | 25.460 | 24.520 | 25.060 | 24.279 | 100,277 |
| 2024-01-19 | 25.760 | 25.940 | 25.000 | 25.040 | 24.259 | 45,624 |
| 2024-01-18 | 25.100 | 25.920 | 25.040 | 25.680 | 24.879 | 51,378 |
| 2024-01-17 | 24.600 | 25.000 | 24.420 | 24.960 | 24.182 | 63,757 |
| 2024-01-16 | 24.900 | 25.260 | 24.700 | 25.100 | 24.318 | 43,193 |
| 2024-01-15 | 25.600 | 25.640 | 25.120 | 25.120 | 24.337 | 51,611 |
| 2024-01-12 | 25.800 | 25.860 | 25.220 | 25.560 | 24.763 | 35,380 |
| 2024-01-11 | 26.000 | 26.200 | 25.380 | 25.420 | 24.628 | 52,277 |
| 2024-01-10 | 26.560 | 26.560 | 25.860 | 25.900 | 25.093 | 62,863 |
| 2024-01-09 | 27.180 | 27.180 | 26.440 | 26.560 | 25.732 | 43,976 |
| 2024-01-08 | 26.780 | 26.920 | 26.280 | 26.920 | 26.081 | 38,517 |
| 2024-01-05 | 27.260 | 27.260 | 26.340 | 26.960 | 26.120 | 39,510 |
| 2024-01-04 | 26.960 | 27.300 | 26.820 | 27.080 | 26.236 | 26,050 |
| 2024-01-03 | 27.640 | 27.820 | 26.720 | 27.140 | 26.294 | 53,184 |
| 2024-01-02 | 27.980 | 28.340 | 27.580 | 27.700 | 26.836 | 30,934 |
| 2023-12-29 | 28.180 | 28.360 | 28.000 | 28.000 | 27.127 | 17,979 |
| 2023-12-28 | 29.140 | 29.140 | 28.060 | 28.120 | 27.243 | 37,040 |
| 2023-12-27 | 29.040 | 29.360 | 28.840 | 28.920 | 28.018 | 28,612 |
| 2023-12-22 | 29.040 | 29.340 | 28.700 | 28.820 | 27.922 | 68,323 |
| 2023-12-21 | 29.120 | 29.420 | 28.480 | 29.240 | 28.328 | 65,877 |
| 2023-12-20 | 29.020 | 29.540 | 28.980 | 29.340 | 28.425 | 31,375 |
| 2023-12-19 | 28.980 | 29.240 | 28.980 | 29.160 | 28.251 | 22,182 |
| 2023-12-18 | 28.360 | 29.400 | 28.240 | 29.160 | 28.251 | 71,260 |
| 2023-12-15 | 28.480 | 29.280 | 28.480 | 28.700 | 27.805 | 98,617 |
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.