Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	31.600	31.720	30.960	31.340	29.401	57,375
2023-01-09	31.860	31.900	31.500	31.880	29.907	107,367
2023-01-06	31.380	31.700	30.420	31.620	29.664	95,432
2023-01-05	30.180	31.640	30.040	31.440	29.495	120,969
2023-01-04	29.980	30.300	29.020	30.300	28.425	118,039
2023-01-03	29.660	30.300	29.380	29.820	27.975	63,464
2023-01-02	28.700	29.940	28.700	29.800	27.956	68,261
2022-12-30	29.060	29.160	28.520	28.520	26.755	70,539
2022-12-29	29.160	29.400	28.860	29.300	27.487	61,487
2022-12-28	29.800	29.980	29.100	29.240	27.431	96,431
2022-12-27	30.020	30.080	29.360	29.740	27.900	55,351
2022-12-23	28.960	29.920	28.960	29.540	27.712	73,220
2022-12-22	29.820	29.860	28.760	28.920	27.131	81,101
2022-12-21	28.600	30.000	28.400	30.000	28.144	141,270
2022-12-20	27.820	28.540	27.620	28.440	26.680	75,469
2022-12-19	27.120	28.160	27.120	28.080	26.343	100,876
2022-12-16	27.260	27.640	26.960	27.120	25.442	124,015
2022-12-15	27.440	28.020	27.200	27.380	25.686	93,444
2022-12-14	29.280	29.400	27.540	27.700	25.986	148,930
2022-12-13	29.020	29.800	28.920	29.480	27.656	101,687
2022-12-12	29.500	29.500	28.620	28.960	27.168	95,308
2022-12-09	30.200	30.600	29.060	29.720	27.881	119,357
2022-12-08	28.160	30.720	28.160	30.200	28.331	221,810
2022-12-07	28.200	28.540	27.880	28.160	26.418	75,651
2022-12-06	27.960	28.680	27.780	28.460	26.699	64,205
2022-12-05	28.380	29.140	27.980	28.040	26.305	85,225
2022-12-02	27.800	28.560	27.440	28.440	26.680	111,207
2022-12-01	28.120	28.400	27.740	27.820	26.099	74,999
2022-11-30	28.280	28.280	27.380	27.720	26.005	96,434
2022-11-29	27.540	28.180	27.140	27.940	26.211	126,596
2022-11-28	27.360	27.680	27.020	27.420	25.723	81,713
2022-11-25	27.700	27.740	26.940	27.660	25.949	111,142
2022-11-24	27.620	27.860	27.420	27.600	25.892	67,692
2022-11-23	27.960	28.120	27.280	27.460	25.761	69,335
2022-11-22	27.360	28.180	27.200	28.000	26.268	90,928
2022-11-21	27.680	27.680	27.040	27.300	25.611	91,880
2022-11-18	27.860	28.220	27.600	27.960	26.230	68,122
2022-11-17	27.860	28.460	27.460	27.660	25.949	115,167
2022-11-16	29.000	29.320	27.580	28.020	26.286	182,855
2022-11-15	30.000	30.200	28.460	29.080	27.281	274,547
2022-11-14	29.200	30.260	28.820	29.980	28.125	307,946
2022-11-11	26.600	29.440	26.600	29.320	27.506	419,193
2022-11-10	25.160	26.240	24.860	26.120	24.504	142,391
2022-11-09	25.460	25.520	24.920	25.360	23.791	133,479
2022-11-08	24.640	25.740	24.000	25.500	23.922	221,863
2022-11-07	23.680	24.800	23.300	24.720	23.191	177,881
2022-11-04	22.580	24.580	22.580	23.920	22.440	321,205
2022-11-03	22.300	22.420	21.620	22.220	20.845	153,497
2022-11-02	23.320	23.360	22.380	22.700	21.296	217,800
2022-11-01	22.960	23.360	22.900	23.120	21.690	102,064
2022-10-31	23.020	23.060	22.200	22.640	21.239	110,999
2022-10-28	23.040	23.460	22.660	22.980	21.558	171,711
2022-10-27	23.600	23.840	23.080	23.500	22.046	170,019
2022-10-26	22.700	23.640	22.480	23.640	22.177	158,990
2022-10-25	23.400	23.600	22.160	22.640	21.239	215,606
2022-10-24	23.560	23.780	23.040	23.460	22.008	114,830
2022-10-21	22.460	23.400	22.400	23.320	21.877	116,291
2022-10-20	21.860	22.980	21.700	22.880	21.464	127,921
2022-10-19	22.500	22.680	21.920	22.120	20.751	174,130
2022-10-18	22.380	22.860	21.800	22.380	20.995	152,997

← NewerPage 17 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.