Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	48.000	49.420	46.320	46.460	46.319	123,337
2026-04-30	46.520	48.040	45.840	48.040	47.895	159,783
2026-04-29	45.400	48.120	45.400	46.900	46.758	219,406
2026-04-28	50.050	51.050	44.420	44.960	44.824	480,912
2026-04-27	48.700	49.580	47.220	49.500	49.350	143,338
2026-04-24	49.220	49.500	47.680	47.680	47.536	147,636
2026-04-23	51.100	51.250	49.520	50.000	49.849	129,611
2026-04-22	51.000	53.750	50.750	51.750	51.593	367,038
2026-04-21	50.150	52.350	49.360	51.100	50.945	191,186
2026-04-20	48.000	50.500	47.520	49.560	49.410	134,506
2026-04-17	47.800	50.900	47.200	50.350	50.198	329,832
2026-04-16	49.400	50.300	47.660	47.780	47.635	155,395
2026-04-15	49.300	50.100	49.000	49.180	49.031	138,621
2026-04-14	47.720	49.900	47.720	49.180	49.031	178,390
2026-04-13	46.600	47.420	45.840	46.760	46.618	177,928
2026-04-10	45.000	47.820	44.060	47.820	47.675	225,260
2026-04-09	44.420	44.820	43.840	44.440	44.305	160,990
2026-04-08	44.600	46.580	43.500	44.840	44.704	394,571
2026-04-07	38.360	40.700	38.360	38.940	38.822	230,986
2026-04-02	37.580	39.400	37.380	38.500	38.383	168,663
2026-04-01	38.600	40.480	38.400	39.580	39.460	328,935
2026-03-31	33.860	36.640	33.280	36.500	36.390	346,558
2026-03-30	34.740	35.260	33.900	34.100	33.997	227,232
2026-03-27	36.800	36.880	35.140	35.140	35.034	156,043
2026-03-26	36.420	37.440	35.780	36.560	36.449	140,086
2026-03-25	38.500	39.120	37.500	37.940	37.825	242,834
2026-03-24	36.440	37.880	36.240	37.280	37.167	351,236
2026-03-23	33.500	38.020	32.120	36.220	36.110	543,771
2026-03-20	36.000	37.260	35.080	35.720	35.612	1,235,671
2026-03-19	39.400	39.480	35.400	35.440	35.333	356,262
2026-03-18	40.000	40.880	39.300	40.540	40.417	208,569
2026-03-17	39.500	39.800	38.360	39.180	39.061	172,903
2026-03-16	40.500	41.560	39.100	39.360	39.241	137,704
2026-03-13	43.720	43.820	40.520	40.800	40.677	257,402
2026-03-12	46.680	46.740	44.100	44.540	44.405	78,618
2026-03-11	47.380	48.280	46.720	47.000	46.858	80,889
2026-03-10	47.300	48.120	46.760	47.820	47.675	137,357
2026-03-09	44.920	46.280	44.100	45.060	44.924	268,839
2026-03-06	49.580	50.000	46.960	48.080	47.934	243,486
2026-03-05	51.500	52.550	49.140	49.140	48.991	207,745
2026-03-04	49.360	51.850	48.720	51.500	51.344	157,519
2026-03-03	51.800	51.850	49.100	50.000	49.849	368,866
2026-03-02	53.750	54.550	51.450	52.700	52.540	154,657
2026-02-27	54.950	55.600	54.150	54.550	54.385	149,501
2026-02-26	55.000	55.300	53.250	54.400	54.235	120,976
2026-02-25	54.100	55.400	53.100	55.100	54.933	154,509
2026-02-24	56.150	56.200	53.850	53.850	53.687	109,529
2026-02-23	54.300	55.850	54.100	55.850	55.681	131,349
2026-02-20	54.400	55.050	54.050	54.500	54.335	187,797
2026-02-19	52.850	55.250	52.500	55.000	54.834	150,382
2026-02-18	52.000	53.750	51.550	53.450	53.288	131,012
2026-02-17	52.150	52.150	49.240	51.100	50.945	123,018
2026-02-16	52.200	52.700	51.150	52.250	52.092	124,918
2026-02-13	51.400	52.950	50.100	52.150	51.992	249,460
2026-02-12	58.000	58.000	52.650	52.750	52.590	222,244
2026-02-11	54.550	58.450	54.050	55.950	55.781	421,250
2026-02-10	50.750	54.700	46.620	54.000	53.837	477,654
2026-02-09	50.600	51.950	50.050	51.150	50.995	168,865
2026-02-06	49.540	52.350	49.540	50.850	50.696	224,356
2026-02-05	47.020	50.600	47.020	49.940	49.789	249,597

← NewerPage 3 of 22 · 1,278 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.