Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	33.280	33.700	33.040	33.140	32.107	45,058
2023-06-29	33.220	33.580	31.920	32.980	31.952	84,386
2023-06-28	33.780	34.180	33.220	33.440	32.398	43,375
2023-06-27	34.780	35.200	32.500	33.720	32.669	124,530
2023-06-26	33.880	34.540	33.420	34.460	33.386	127,969
2023-06-23	33.220	33.900	32.760	33.660	32.611	35,309
2023-06-22	33.640	33.880	33.260	33.680	32.630	35,198
2023-06-21	34.740	34.840	33.860	34.000	32.940	58,495
2023-06-20	34.880	34.880	33.880	34.600	33.521	52,290
2023-06-19	35.280	35.400	34.780	35.260	34.161	42,306
2023-06-16	35.420	35.640	35.000	35.600	34.490	93,691
2023-06-15	35.600	35.600	34.760	35.420	34.316	84,273
2023-06-14	35.200	36.360	35.000	36.020	34.897	97,510
2023-06-13	34.660	35.140	34.220	35.120	34.025	76,394
2023-06-12	34.140	34.740	33.940	34.540	33.463	62,651
2023-06-09	34.280	34.300	33.280	34.160	33.095	63,568
2023-06-08	33.800	34.820	33.700	34.400	33.328	115,386
2023-06-07	33.380	34.020	32.980	33.640	32.591	93,438
2023-06-06	32.740	33.420	32.540	33.400	32.359	86,739
2023-06-05	32.340	33.380	32.340	33.000	31.971	133,955
2023-06-02	30.680	32.220	30.560	32.060	31.061	115,036
2023-06-01	30.940	31.080	29.700	30.140	29.200	101,622
2023-05-31	30.560	31.220	30.180	30.380	29.433	225,460
2023-05-30	31.460	31.840	30.760	30.980	30.014	71,661
2023-05-29	31.700	31.720	31.160	31.420	30.440	34,520
2023-05-26	31.000	31.440	30.660	31.440	30.460	110,959
2023-05-25	31.600	31.880	31.080	31.560	29.607	99,765
2023-05-24	32.000	32.060	31.160	31.460	29.513	146,986
2023-05-23	32.500	32.780	31.800	32.220	30.226	130,222
2023-05-22	33.020	33.240	32.460	32.700	30.677	113,845
2023-05-19	34.460	34.460	33.300	33.380	31.315	80,162
2023-05-18	34.420	34.540	33.720	34.180	32.065	62,613
2023-05-17	33.440	34.220	32.960	34.120	32.009	77,413
2023-05-16	33.200	33.620	32.800	33.140	31.090	74,767
2023-05-15	33.620	33.740	33.060	33.480	31.408	66,952
2023-05-12	32.340	33.360	31.940	33.300	31.240	75,887
2023-05-11	31.740	33.580	31.580	32.340	30.339	149,229
2023-05-10	35.200	35.900	32.420	32.600	30.583	241,174
2023-05-09	35.060	35.480	34.760	35.480	33.285	73,117
2023-05-08	34.580	35.220	34.500	34.900	32.741	66,907
2023-05-05	33.420	34.740	33.040	34.660	32.515	151,135
2023-05-04	34.900	34.900	33.020	33.160	31.108	120,260
2023-05-03	34.720	35.100	34.400	34.800	32.647	68,675
2023-05-02	35.840	35.840	34.580	34.600	32.459	101,734
2023-04-28	36.040	36.140	34.900	35.840	33.622	93,254
2023-04-27	35.720	36.560	35.500	35.880	33.660	79,572
2023-04-26	35.260	35.600	34.700	35.540	33.341	96,917
2023-04-25	35.440	35.440	34.360	35.220	33.041	95,449
2023-04-24	36.440	37.000	35.440	35.600	33.397	194,769
2023-04-21	36.520	37.380	36.100	36.900	34.617	176,964
2023-04-20	36.820	36.820	36.040	36.680	34.410	89,270
2023-04-19	37.980	37.980	36.400	36.920	34.636	116,506
2023-04-18	37.980	38.300	37.640	38.020	35.668	87,125
2023-04-17	37.520	38.580	37.500	37.660	35.330	115,033
2023-04-14	38.400	38.700	37.020	37.180	34.880	107,563
2023-04-13	37.560	38.720	37.160	38.360	35.987	212,109
2023-04-12	36.700	37.720	36.700	37.300	34.992	126,002
2023-04-11	36.000	36.820	35.820	36.780	34.504	163,727
2023-04-06	34.780	35.380	34.320	34.920	32.759	97,687
2023-04-05	35.020	35.780	34.160	34.540	32.403	149,255

← NewerPage 15 of 22 · 1,276 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.