Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	31.720	31.800	30.700	31.040	28.569	241,835
2022-02-02	31.560	32.260	31.160	31.540	29.029	259,610
2022-02-01	30.500	31.520	30.440	31.440	28.937	394,151
2022-01-31	30.540	30.820	29.960	30.120	27.722	249,113
2022-01-28	31.620	31.840	29.820	30.020	27.630	376,860
2022-01-27	31.080	32.280	30.800	31.940	29.397	322,125
2022-01-26	30.940	32.000	30.900	31.700	29.176	257,299
2022-01-25	31.040	31.220	29.960	30.660	28.219	281,604
2022-01-24	33.180	33.180	30.140	30.640	28.200	426,133
2022-01-21	34.200	34.240	32.780	33.260	30.612	247,235
2022-01-20	34.480	35.340	34.000	34.920	32.140	227,490
2022-01-19	33.160	34.740	32.720	34.580	31.827	367,453
2022-01-18	35.360	35.420	33.300	33.400	30.741	436,144
2022-01-17	36.160	36.460	35.380	35.660	32.821	236,253
2022-01-14	36.780	37.060	36.080	36.320	33.428	203,147
2022-01-13	36.500	37.040	36.360	36.880	33.944	213,792
2022-01-12	35.600	37.120	35.560	36.680	33.759	284,309
2022-01-11	35.000	35.700	34.660	35.360	32.545	121,510
2022-01-10	35.000	35.300	34.580	34.840	32.066	232,505
2022-01-07	33.700	35.000	33.700	34.820	32.048	291,720
2022-01-06	33.180	34.820	32.980	33.620	30.943	477,273
2022-01-05	32.980	33.860	32.780	33.760	31.072	178,611
2022-01-04	32.060	33.060	31.980	33.040	30.409	177,028
2022-01-03	31.660	32.600	31.580	32.000	29.452	255,394
2021-12-30	31.660	31.980	31.220	31.420	28.918	96,885
2021-12-29	31.180	31.900	30.900	31.900	29.360	187,573
2021-12-28	31.280	31.560	31.120	31.360	28.863	197,441
2021-12-27	30.820	31.080	30.540	31.080	28.605	81,418
2021-12-23	30.580	31.000	30.460	31.000	28.532	106,313
2021-12-22	30.060	30.720	30.060	30.500	28.072	139,579
2021-12-21	29.980	30.520	29.780	30.240	27.832	144,753
2021-12-20	29.520	29.800	29.140	29.480	27.133	215,216
2021-12-17	30.600	30.600	30.140	30.460	28.035	287,906
2021-12-16	29.860	30.420	29.640	30.420	27.998	210,556
2021-12-15	29.480	30.020	29.120	29.220	26.893	142,536
2021-12-14	28.560	29.560	28.560	29.500	27.151	242,616
2021-12-13	28.480	29.080	28.420	28.540	26.268	213,004
2021-12-10	28.120	28.540	28.000	28.240	25.991	92,570
2021-12-09	28.320	28.400	27.720	28.160	25.918	287,745
2021-12-08	28.620	29.200	28.500	28.800	26.507	153,401
2021-12-07	27.840	28.460	27.680	28.440	26.176	234,818
2021-12-06	26.940	27.440	26.940	27.300	25.126	174,816
2021-12-03	27.020	27.360	26.460	26.820	24.685	363,410
2021-12-02	26.380	26.900	26.020	26.660	24.537	221,088
2021-12-01	26.560	26.960	26.120	26.800	24.666	215,370
2021-11-30	26.320	26.520	25.980	26.200	24.114	376,591
2021-11-29	26.940	27.520	26.640	26.800	24.666	218,068
2021-11-26	26.900	27.120	26.300	26.400	24.298	295,883
2021-11-25	28.480	28.480	27.560	27.960	25.734	181,804
2021-11-24	28.980	29.420	28.440	28.540	26.268	195,957
2021-11-23	28.940	29.600	28.880	28.960	26.654	170,232
2021-11-22	28.200	29.240	28.180	29.120	26.801	143,041
2021-11-19	29.000	29.100	27.660	28.140	25.899	263,432
2021-11-18	28.660	29.060	28.360	28.640	26.360	203,256
2021-11-17	29.120	29.500	28.420	28.780	26.488	265,928
2021-11-16	29.400	29.660	28.320	29.080	26.765	356,788
2021-11-15	30.300	30.420	29.260	29.360	27.022	541,520
2021-11-12	31.500	31.620	30.020	30.700	28.256	644,946
2021-11-11	31.400	32.860	31.300	32.280	29.710	369,158
2021-11-10	31.940	31.940	29.960	30.960	28.495	359,675

← NewerPage 21 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.