Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	21.440	22.180	21.380	22.120	20.751	115,619
2022-10-14	21.760	21.960	21.080	21.400	20.076	204,555
2022-10-13	20.500	21.380	20.400	21.260	19.945	195,672
2022-10-12	21.000	21.000	20.000	20.580	19.307	207,955
2022-10-11	20.900	21.180	20.460	21.100	19.795	146,347
2022-10-10	19.800	21.760	19.800	21.240	19.926	234,092
2022-10-07	19.840	20.320	19.670	20.100	18.856	139,950
2022-10-06	21.260	21.600	19.890	19.960	18.725	250,400
2022-10-05	21.400	21.580	20.720	21.120	19.813	104,666
2022-10-04	20.960	21.700	20.840	21.560	20.226	181,987
2022-10-03	19.210	20.360	19.050	20.300	19.044	147,802
2022-09-30	19.750	19.950	18.990	19.570	18.359	203,930
2022-09-29	21.020	21.200	19.210	19.610	18.397	338,547
2022-09-28	22.360	22.600	19.770	21.280	19.963	745,958
2022-09-27	23.220	23.960	23.220	23.460	22.008	114,815
2022-09-26	22.340	23.440	22.220	22.940	21.521	115,339
2022-09-23	23.740	24.000	22.640	22.860	21.446	133,130
2022-09-22	23.640	24.460	23.620	23.820	22.346	140,601
2022-09-21	24.460	24.760	23.820	24.380	22.872	130,589
2022-09-20	24.540	24.800	23.780	24.160	22.665	156,631
2022-09-19	23.780	24.560	23.540	24.360	22.853	184,053
2022-09-16	23.140	24.000	22.520	23.840	22.365	293,957
2022-09-15	24.400	24.480	23.520	23.640	22.177	154,529
2022-09-14	25.500	26.020	24.400	24.500	22.984	152,139
2022-09-13	26.640	26.920	25.740	25.740	24.147	209,885
2022-09-12	26.060	27.200	26.060	26.720	25.067	143,993
2022-09-09	25.060	26.360	25.020	25.680	24.091	155,681
2022-09-08	24.740	25.440	24.640	24.740	23.209	100,017
2022-09-07	24.040	24.880	23.600	24.560	23.040	125,423
2022-09-06	24.220	24.860	23.960	24.280	22.778	98,108
2022-09-05	23.820	24.480	23.660	24.200	22.703	117,322
2022-09-02	23.740	24.920	23.180	24.880	23.341	191,458
2022-09-01	24.440	24.440	22.980	23.320	21.877	197,195
2022-08-31	25.320	25.460	24.400	24.540	23.022	215,848
2022-08-30	25.900	25.940	24.740	25.160	23.603	202,754
2022-08-29	25.040	25.840	24.560	25.740	24.147	106,822
2022-08-26	25.880	26.100	25.060	25.180	23.622	94,815
2022-08-25	25.600	26.080	25.260	25.700	24.110	176,500
2022-08-24	25.600	25.980	24.980	25.340	23.772	178,276
2022-08-23	24.700	26.020	24.700	25.860	24.260	226,923
2022-08-22	25.420	25.500	24.200	24.760	23.228	244,026
2022-08-19	26.200	26.340	25.140	25.180	23.622	310,137
2022-08-18	25.620	26.740	25.500	26.520	24.879	330,159
2022-08-17	26.100	26.540	25.100	25.480	23.903	367,656
2022-08-16	24.660	26.040	24.620	25.900	24.298	161,773
2022-08-15	25.760	25.760	24.380	24.500	22.984	191,085
2022-08-12	25.820	26.280	25.480	25.580	23.997	155,739
2022-08-11	25.820	26.600	25.380	25.920	24.316	287,828
2022-08-10	24.320	25.240	23.800	25.160	23.603	104,333
2022-08-09	24.620	24.820	24.440	24.500	22.984	90,911
2022-08-08	24.820	25.400	24.420	24.780	23.247	74,956
2022-08-05	23.960	24.840	23.680	24.660	23.134	152,032
2022-08-04	23.760	24.080	23.480	23.960	22.478	115,293
2022-08-03	23.680	23.820	23.240	23.780	22.309	94,934
2022-08-02	24.160	24.220	23.440	23.540	22.084	96,780
2022-08-01	24.720	24.920	24.020	24.060	22.571	105,992
2022-07-29	23.600	25.040	23.300	24.780	23.247	203,431
2022-07-28	22.940	24.200	22.760	23.240	21.802	206,339
2022-07-27	22.880	23.320	22.260	22.560	21.164	156,758
2022-07-26	23.640	23.720	22.700	22.720	21.314	88,169

← NewerPage 18 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.