Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	26.860	28.600	26.860	28.200	27.321	134,039
2023-12-13	26.220	26.740	26.060	26.120	25.306	112,641
2023-12-12	26.740	27.180	25.660	26.300	25.480	98,731
2023-12-11	27.000	27.000	26.640	26.940	26.100	26,490
2023-12-08	26.960	27.180	26.560	27.000	26.158	20,209
2023-12-07	27.200	27.200	26.800	26.900	26.061	39,050
2023-12-06	27.320	27.560	27.040	27.320	26.468	38,277
2023-12-05	27.080	27.480	27.000	27.120	26.275	18,862
2023-12-04	27.740	27.900	27.080	27.280	26.430	46,903
2023-12-01	27.380	28.080	27.380	27.940	27.069	57,798
2023-11-30	27.340	27.440	26.940	27.180	26.333	91,172
2023-11-29	27.200	27.640	26.980	27.140	26.294	40,996
2023-11-28	27.880	28.060	26.920	27.080	26.236	62,099
2023-11-27	27.540	27.980	27.320	27.940	27.069	45,176
2023-11-24	27.820	27.960	27.500	27.700	26.836	26,968
2023-11-23	27.860	28.360	27.860	28.020	27.146	33,532
2023-11-22	27.340	28.580	27.260	27.820	26.953	84,493
2023-11-21	27.560	27.740	27.380	27.440	26.585	34,438
2023-11-20	27.900	28.000	27.440	27.760	26.895	31,802
2023-11-17	27.020	28.180	27.020	27.940	27.069	96,400
2023-11-16	28.000	28.080	26.720	26.820	25.984	112,324
2023-11-15	27.860	28.640	27.700	27.920	27.050	59,779
2023-11-14	26.500	28.200	26.160	27.940	27.069	155,886
2023-11-13	25.560	26.680	25.460	26.360	25.538	74,579
2023-11-10	25.420	26.220	25.060	25.300	24.511	107,593
2023-11-09	25.160	25.920	24.840	25.660	24.860	97,145
2023-11-08	25.220	25.460	25.040	25.240	24.453	67,087
2023-11-07	25.500	25.620	24.960	25.440	24.647	55,628
2023-11-06	25.880	26.040	25.440	25.680	24.879	65,934
2023-11-03	26.000	26.600	25.540	26.020	25.209	87,698
2023-11-02	23.900	26.140	23.880	25.880	25.073	140,572
2023-11-01	23.740	24.500	23.000	23.500	22.767	136,148
2023-10-31	22.900	23.660	22.840	23.520	22.787	54,613
2023-10-30	23.360	23.360	22.700	22.880	22.167	27,514
2023-10-27	23.520	23.740	23.100	23.240	22.516	33,356
2023-10-26	22.340	23.420	22.300	23.360	22.632	63,185
2023-10-25	23.000	23.060	22.340	22.540	21.837	51,420
2023-10-24	22.920	23.080	22.600	22.880	22.167	43,084
2023-10-23	22.500	22.800	22.300	22.760	22.050	70,080
2023-10-20	23.480	23.480	22.640	22.720	22.012	74,860
2023-10-19	23.220	23.860	23.180	23.720	22.981	50,562
2023-10-18	25.060	25.060	23.300	23.540	22.806	99,665
2023-10-17	24.800	25.120	24.040	25.120	24.337	103,074
2023-10-16	24.500	25.380	24.340	24.780	24.007	123,801
2023-10-13	24.000	24.220	23.620	23.680	22.942	54,989
2023-10-12	24.800	25.220	24.140	24.140	23.387	62,313
2023-10-11	24.200	24.900	24.160	24.460	23.697	76,278
2023-10-10	23.600	24.600	23.600	24.400	23.639	71,129
2023-10-09	23.300	23.520	23.000	23.460	22.729	61,833
2023-10-06	23.360	23.600	22.760	23.400	22.671	78,053
2023-10-05	23.600	23.700	23.320	23.360	22.632	46,413
2023-10-04	23.800	23.860	23.340	23.580	22.845	58,048
2023-10-03	24.100	24.380	23.640	23.720	22.981	74,714
2023-10-02	25.280	25.360	24.100	24.260	23.504	69,162
2023-09-29	25.220	25.680	25.000	25.100	24.318	70,077
2023-09-28	24.400	25.080	24.400	25.080	24.298	55,296
2023-09-27	24.560	24.560	23.960	24.400	23.639	60,330
2023-09-26	24.720	24.780	24.240	24.400	23.639	63,383
2023-09-25	24.540	24.660	24.100	24.560	23.794	88,317
2023-09-22	24.740	25.260	24.660	25.260	24.473	81,131

← NewerPage 13 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.