Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	23.180	23.860	22.960	23.620	22.159	147,702
2022-07-22	23.120	23.800	22.800	23.520	22.065	120,449
2022-07-21	23.740	24.060	22.780	23.180	21.746	123,999
2022-07-20	23.460	24.100	23.120	23.860	22.384	290,231
2022-07-19	22.620	23.840	22.060	23.500	22.046	324,135
2022-07-18	22.240	22.900	22.140	22.780	21.371	205,073
2022-07-15	21.800	22.040	21.480	21.760	20.414	162,228
2022-07-14	22.120	22.340	21.500	21.600	20.264	143,363
2022-07-13	22.380	22.760	21.760	22.340	20.958	150,899
2022-07-12	21.960	22.740	21.560	22.700	21.296	199,386
2022-07-11	22.420	23.160	21.740	22.380	20.995	227,887
2022-07-08	22.520	23.700	22.040	23.320	21.877	301,322
2022-07-07	21.060	22.920	21.000	22.680	21.277	386,069
2022-07-06	21.300	21.760	21.000	21.480	20.151	194,783
2022-07-05	23.020	23.100	20.940	20.940	19.644	280,233
2022-07-04	22.860	23.360	22.480	22.820	21.408	123,742
2022-07-01	22.560	23.520	22.340	22.840	21.427	191,724
2022-06-30	23.960	23.960	22.780	23.220	21.783	276,316
2022-06-29	24.540	24.680	23.720	23.840	22.365	197,074
2022-06-28	25.300	25.740	24.720	24.720	23.191	125,245
2022-06-27	24.380	25.360	24.320	25.120	23.566	158,925
2022-06-24	24.580	24.740	23.600	24.200	22.703	263,358
2022-06-23	25.820	26.100	24.340	24.400	22.890	470,204
2022-06-22	27.340	27.800	24.520	25.560	23.979	1,156,803
2022-06-21	28.460	29.400	28.460	28.740	26.962	99,038
2022-06-20	28.320	28.380	27.700	28.260	26.511	132,256
2022-06-17	28.800	29.100	28.040	28.480	26.718	252,320
2022-06-16	30.000	30.260	28.060	28.600	26.830	301,176
2022-06-15	30.420	30.680	29.540	30.560	28.669	172,739
2022-06-14	31.400	31.480	29.840	30.420	28.538	166,993
2022-06-13	33.060	33.060	30.740	31.160	29.232	299,353
2022-06-10	35.360	35.420	33.120	33.220	31.165	221,605
2022-06-09	36.820	36.820	35.500	35.540	33.341	167,606
2022-06-08	38.840	38.840	36.360	36.740	34.467	227,275
2022-06-07	38.120	38.520	37.860	38.500	36.118	73,632
2022-06-06	38.660	39.180	38.280	38.360	35.987	66,451
2022-06-03	38.980	39.140	38.300	38.520	36.137	76,587
2022-06-02	37.820	39.960	37.820	39.640	36.484	140,003
2022-06-01	38.400	38.520	37.280	37.520	34.533	146,516
2022-05-31	39.780	39.780	37.980	38.020	34.993	344,370
2022-05-30	39.400	39.900	39.140	39.520	36.373	92,428
2022-05-27	37.780	39.240	37.780	38.860	35.766	73,778
2022-05-26	37.540	38.120	37.340	38.020	34.993	61,198
2022-05-25	37.800	38.100	37.160	37.780	34.772	111,091
2022-05-24	36.980	38.080	36.840	37.140	34.183	106,798
2022-05-23	35.960	37.480	35.960	37.480	34.496	142,991
2022-05-20	35.980	36.480	35.440	35.680	32.839	109,936
2022-05-19	35.500	35.540	34.340	35.440	32.618	116,680
2022-05-18	34.980	36.340	34.480	35.420	32.600	203,116
2022-05-17	35.100	35.500	34.480	35.140	32.342	196,097
2022-05-16	33.600	34.900	33.080	34.300	31.569	241,072
2022-05-13	33.800	34.380	33.400	33.700	31.017	231,226
2022-05-12	36.040	36.200	31.800	34.040	31.330	442,185
2022-05-11	36.260	36.840	35.620	36.520	33.612	181,741
2022-05-10	35.860	36.580	35.300	35.600	32.765	122,376
2022-05-09	36.220	36.340	34.800	35.280	32.471	171,156
2022-05-06	36.320	36.800	35.640	36.780	33.851	198,528
2022-05-05	39.000	39.140	36.540	36.940	33.999	358,600
2022-05-04	39.400	39.900	37.660	37.880	34.864	296,330
2022-05-03	39.460	39.700	38.340	39.560	36.410	157,584

← NewerPage 19 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.