Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	39.540	40.200	38.200	38.440	35.379	182,271
2022-04-29	39.760	40.380	39.460	39.820	36.649	267,717
2022-04-28	40.840	41.540	38.380	39.380	36.244	331,126
2022-04-27	38.360	40.660	38.300	40.660	37.423	303,977
2022-04-26	39.120	39.420	37.640	38.320	35.269	338,084
2022-04-25	41.340	41.380	37.820	38.740	35.655	605,740
2022-04-22	45.040	46.600	42.140	42.140	38.785	506,090
2022-04-21	42.500	45.640	41.780	45.040	41.454	657,081
2022-04-20	42.060	42.120	41.340	42.120	38.766	449,026
2022-04-19	41.960	43.120	41.140	41.800	38.472	291,842
2022-04-14	41.900	42.020	41.100	42.000	38.656	237,319
2022-04-13	40.900	41.720	40.560	41.680	38.361	314,348
2022-04-12	40.000	40.980	38.540	40.980	37.717	338,805
2022-04-11	39.140	40.380	39.000	39.740	36.576	274,793
2022-04-08	39.400	40.000	38.800	39.280	36.152	170,841
2022-04-07	38.780	39.680	37.600	38.560	35.490	361,534
2022-04-06	40.000	40.520	37.760	38.340	35.287	414,131
2022-04-05	41.960	42.200	39.760	40.320	37.110	315,566
2022-04-04	43.560	43.660	42.160	42.460	39.079	156,367
2022-04-01	42.220	43.760	41.180	43.500	40.036	270,570
2022-03-31	43.360	43.700	42.080	42.280	38.914	175,492
2022-03-30	43.500	43.900	42.640	43.460	40.000	177,618
2022-03-29	46.000	46.020	43.440	43.600	40.128	341,494
2022-03-28	47.500	48.400	45.720	45.800	42.153	304,603
2022-03-25	46.980	48.760	46.520	48.000	44.178	498,008
2022-03-24	45.000	46.300	44.280	46.020	42.356	256,144
2022-03-23	44.200	44.780	43.420	44.680	41.122	253,383
2022-03-22	41.860	44.440	41.860	43.440	39.981	490,413
2022-03-21	37.960	41.720	37.960	41.660	38.343	553,753
2022-03-18	39.380	39.380	37.520	37.740	34.735	431,490
2022-03-17	39.980	41.020	38.480	39.140	36.024	326,806
2022-03-16	39.540	41.220	39.340	40.580	37.349	290,451
2022-03-15	37.920	38.780	36.740	38.780	35.692	250,389
2022-03-14	38.580	38.660	37.300	38.560	35.490	230,237
2022-03-11	37.080	38.500	36.780	37.980	34.956	327,186
2022-03-10	36.900	37.300	36.000	36.800	33.870	206,134
2022-03-09	37.000	37.040	34.840	36.880	33.944	302,632
2022-03-08	35.000	37.500	35.000	35.980	33.115	283,916
2022-03-07	34.120	36.800	33.340	35.620	32.784	455,231
2022-03-04	39.260	39.540	35.680	35.680	32.839	333,771
2022-03-03	40.860	42.080	39.320	39.560	36.410	446,197
2022-03-02	39.220	42.260	39.220	40.640	37.404	394,308
2022-03-01	39.800	40.980	38.760	39.580	36.429	431,777
2022-02-28	37.580	39.660	37.120	39.380	36.244	480,399
2022-02-25	34.560	38.060	34.500	38.060	35.030	401,616
2022-02-24	33.300	34.260	33.120	34.100	31.385	407,343
2022-02-23	35.100	36.100	34.540	35.060	32.268	258,801
2022-02-22	32.680	35.440	32.480	35.160	32.360	312,694
2022-02-21	36.260	36.460	34.000	34.120	31.403	335,461
2022-02-18	35.500	35.960	35.340	35.860	33.005	281,310
2022-02-17	35.760	36.520	34.900	35.640	32.802	517,832
2022-02-16	34.400	35.780	34.320	35.780	32.931	480,313
2022-02-15	32.560	34.160	32.520	33.860	31.164	293,602
2022-02-14	33.660	33.900	32.440	33.000	30.372	452,552
2022-02-11	34.640	35.420	34.060	34.760	31.992	340,945
2022-02-10	32.700	36.160	31.800	35.140	32.342	869,503
2022-02-09	32.240	32.640	31.420	32.520	29.931	217,762
2022-02-08	31.320	32.260	31.200	32.100	29.544	124,080
2022-02-07	31.120	31.440	30.840	31.440	28.937	168,451
2022-02-04	31.240	31.280	30.280	30.880	28.421	185,778

← NewerPage 20 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.