Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	25.280	25.380	24.560	24.800	24.027	148,293
2023-09-20	24.500	26.120	24.280	25.700	24.899	170,268
2023-09-19	24.340	25.260	23.940	24.340	23.581	312,588
2023-09-18	24.920	24.980	24.280	24.360	23.601	76,789
2023-09-15	25.380	25.620	24.840	25.020	24.240	131,116
2023-09-14	24.860	25.280	24.460	25.080	24.298	123,991
2023-09-13	25.260	25.260	24.560	24.640	23.872	86,558
2023-09-12	25.620	25.820	24.860	25.040	24.259	79,643
2023-09-11	26.000	26.300	25.740	25.740	24.938	41,315
2023-09-08	26.160	26.160	25.540	25.720	24.918	55,420
2023-09-07	27.080	27.260	26.080	26.180	25.364	90,731
2023-09-06	27.120	27.480	27.000	27.360	26.507	76,648
2023-09-05	27.100	27.360	26.720	27.180	26.333	37,351
2023-09-04	27.540	27.940	27.120	27.340	26.488	68,492
2023-09-01	25.680	27.600	25.220	27.460	26.604	244,686
2023-08-31	27.180	27.600	27.180	27.200	26.352	53,531
2023-08-30	27.500	27.540	27.240	27.360	26.507	32,245
2023-08-29	27.380	27.540	26.940	27.480	26.623	39,474
2023-08-28	26.760	27.400	26.600	27.280	26.430	38,793
2023-08-25	26.580	26.900	26.420	26.560	25.732	29,179
2023-08-24	27.160	27.320	26.440	26.580	25.751	63,887
2023-08-23	27.400	27.500	26.900	26.920	26.081	37,747
2023-08-22	26.900	27.240	26.800	27.200	26.352	74,961
2023-08-21	26.760	26.920	26.340	26.760	25.926	79,137
2023-08-18	26.940	26.980	26.200	26.800	25.965	110,378
2023-08-17	27.380	27.860	26.960	27.100	26.255	93,602
2023-08-16	27.020	27.800	27.020	27.580	26.720	77,330
2023-08-15	27.540	27.840	27.000	27.320	26.468	99,879
2023-08-14	27.480	28.200	27.360	27.520	26.662	83,235
2023-08-11	28.020	28.960	27.420	27.520	26.662	176,288
2023-08-10	29.280	29.520	28.460	28.640	27.747	111,065
2023-08-09	29.160	29.360	28.680	28.840	27.941	68,138
2023-08-08	29.240	29.240	28.200	28.760	27.863	112,172
2023-08-07	29.680	29.700	28.820	29.400	28.483	93,684
2023-08-04	29.740	29.880	29.400	29.880	28.948	66,951
2023-08-03	30.060	30.060	29.340	29.680	28.755	64,874
2023-08-02	30.560	30.800	30.000	30.080	29.142	53,536
2023-08-01	31.440	31.440	30.920	31.060	30.092	39,908
2023-07-31	31.240	31.740	30.900	31.500	30.518	39,497
2023-07-28	31.040	31.660	30.920	31.200	30.227	38,552
2023-07-27	31.060	31.640	30.780	31.320	30.344	85,012
2023-07-26	31.180	31.500	30.900	31.340	30.363	60,306
2023-07-25	30.580	31.540	30.580	31.280	30.305	82,766
2023-07-24	29.480	30.580	29.320	30.360	29.414	69,281
2023-07-21	30.080	30.100	28.920	29.720	28.793	191,761
2023-07-20	31.120	32.300	30.300	30.360	29.414	267,011
2023-07-19	32.360	32.420	31.420	31.760	30.770	104,009
2023-07-18	32.460	32.480	31.700	32.400	31.390	25,325
2023-07-17	32.100	32.260	31.800	32.240	31.235	30,736
2023-07-14	32.720	32.900	32.360	32.480	31.467	44,517
2023-07-13	33.140	33.420	32.800	33.000	31.971	69,285
2023-07-12	32.500	33.280	32.420	33.060	32.029	130,483
2023-07-11	32.100	32.380	31.800	32.320	31.312	84,922
2023-07-10	31.680	32.140	31.220	32.020	31.022	62,033
2023-07-07	31.200	31.960	31.040	31.960	30.964	70,901
2023-07-06	31.200	31.800	30.820	31.200	30.227	121,069
2023-07-05	32.800	32.800	31.520	31.940	30.944	204,256
2023-07-04	34.020	34.140	33.560	33.680	32.630	29,347
2023-07-03	33.400	34.120	33.280	33.980	32.921	61,125
2023-06-30	33.280	33.700	33.040	33.140	32.107	45,058

← NewerPage 14 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.