Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	56.050	56.450	53.450	53.800	53.800	142,691
2026-07-24	51.350	55.500	51.350	55.050	55.050	132,730
2026-07-23	54.000	54.000	51.950	52.150	52.150	105,935
2026-07-22	54.000	54.650	52.450	54.000	54.000	131,017
2026-07-21	55.650	55.700	53.850	55.000	55.000	84,348
2026-07-20	56.600	57.900	55.100	55.750	55.750	176,964
2026-07-17	51.350	56.650	50.450	55.350	55.350	229,778
2026-07-16	54.850	56.150	52.900	53.300	53.300	102,569
2026-07-15	54.900	56.000	53.700	54.600	54.600	106,737
2026-07-14	53.900	55.600	53.150	55.050	55.050	237,024
2026-07-13	50.100	52.100	50.100	51.400	51.400	178,485
2026-07-10	52.000	54.400	50.850	51.050	51.050	286,752
2026-07-09	50.200	50.550	47.860	48.000	48.000	156,114
2026-07-08	50.900	50.900	48.840	49.360	49.360	126,713
2026-07-07	50.350	51.700	50.250	51.050	51.050	231,669
2026-07-06	50.800	51.700	50.300	51.100	51.100	144,119
2026-07-03	48.960	51.650	48.960	51.650	51.650	374,379
2026-07-02	46.900	49.760	46.900	48.720	48.720	307,744
2026-07-01	45.300	47.480	43.980	47.340	47.340	193,350
2026-06-30	43.360	45.660	43.140	45.260	45.260	164,664
2026-06-29	44.180	44.300	42.400	42.400	42.400	117,637
2026-06-26	46.420	47.040	43.780	43.900	43.900	130,060
2026-06-25	48.080	48.080	46.880	47.340	47.340	147,548
2026-06-24	51.600	51.600	48.060	48.480	48.480	147,192
2026-06-23	50.100	51.600	49.460	51.250	51.250	99,316
2026-06-22	51.650	52.400	50.550	51.850	51.850	62,681
2026-06-19	52.000	52.400	51.150	51.650	51.650	328,601
2026-06-18	56.200	56.200	51.900	51.900	51.900	296,702
2026-06-17	57.100	57.100	54.800	56.450	56.450	107,419
2026-06-16	58.750	58.750	56.800	57.250	57.250	96,265
2026-06-15	62.700	63.000	58.950	59.000	59.000	129,560
2026-06-12	57.600	59.350	56.600	58.850	58.850	168,009
2026-06-11	54.500	56.000	54.150	55.800	55.800	104,528
2026-06-10	56.600	56.600	53.100	54.150	54.150	229,258
2026-06-09	62.050	62.050	56.550	56.850	56.850	266,641
2026-06-08	61.100	63.250	60.200	62.150	62.150	110,550
2026-06-05	66.500	66.550	62.800	62.800	62.800	185,997
2026-06-04	66.300	67.600	65.100	66.550	66.550	75,484
2026-06-03	65.650	66.750	64.250	66.050	65.850	94,985
2026-06-02	65.000	67.300	63.200	65.300	65.102	164,188
2026-06-01	60.950	62.850	60.100	61.550	61.364	130,490
2026-05-29	61.000	62.350	59.900	61.400	61.214	429,070
2026-05-28	58.650	61.000	58.650	61.000	60.815	131,303
2026-05-27	59.150	59.850	58.400	59.200	59.021	124,856
2026-05-26	57.650	60.100	57.400	58.750	58.572	242,501
2026-05-25	57.900	58.450	57.100	58.450	58.273	113,488
2026-05-22	56.500	58.000	55.550	57.000	56.827	144,920
2026-05-21	56.450	56.650	54.300	55.500	55.332	160,148
2026-05-20	54.650	57.000	54.450	56.750	56.578	116,835
2026-05-19	54.950	56.200	53.250	54.300	54.136	132,389
2026-05-18	53.500	56.350	52.800	55.500	55.332	239,836
2026-05-15	55.450	56.250	54.300	54.300	54.136	186,294
2026-05-14	56.200	57.200	55.550	56.900	56.728	135,674
2026-05-13	55.000	57.500	54.150	55.850	55.681	240,861
2026-05-12	49.900	55.900	49.800	53.000	52.840	310,739
2026-05-11	50.800	51.350	49.660	50.900	50.746	116,599
2026-05-08	50.200	51.900	49.480	51.050	50.895	160,303
2026-05-07	52.000	52.550	50.700	51.000	50.846	133,328
2026-05-06	49.780	52.550	49.780	51.700	51.544	239,949
2026-05-05	46.960	49.300	46.800	49.300	49.151	103,472

← NewerPage 2 of 3 · 130 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.