Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	48.040	48.340	46.260	47.360	47.217	237,814
2026-02-03	46.620	48.200	46.260	47.720	47.576	151,114
2026-02-02	43.820	46.200	43.520	45.800	45.661	114,832
2026-01-30	45.140	45.720	43.820	45.400	45.263	208,491
2026-01-29	47.800	48.040	45.480	45.480	45.342	162,349
2026-01-28	47.700	47.740	45.800	47.000	46.858	196,887
2026-01-27	49.440	49.520	46.140	46.940	46.798	184,193
2026-01-26	49.940	50.700	49.440	49.680	49.530	159,311
2026-01-23	49.520	50.150	48.380	49.840	49.689	137,179
2026-01-22	46.480	49.880	46.240	49.880	49.729	255,267
2026-01-21	47.700	48.060	46.540	48.020	47.875	187,898
2026-01-20	47.460	49.820	46.380	46.620	46.479	363,270
2026-01-19	45.920	46.680	45.560	45.980	45.841	92,092
2026-01-16	47.580	48.100	46.440	46.520	46.379	115,591
2026-01-15	48.620	49.800	46.860	46.880	46.738	145,606
2026-01-14	49.080	49.080	45.840	47.300	47.157	196,705
2026-01-13	47.340	49.100	46.500	49.100	48.951	158,014
2026-01-12	45.580	47.180	45.580	46.980	46.838	122,043
2026-01-09	46.500	46.860	45.700	46.100	45.960	78,129
2026-01-08	46.060	46.560	45.260	46.200	46.060	154,775
2026-01-07	44.340	46.780	44.320	46.520	46.379	203,994
2026-01-06	45.220	45.660	44.120	44.120	43.986	243,686
2026-01-05	45.000	45.820	43.860	44.760	44.625	194,458
2026-01-02	40.500	44.760	40.500	44.760	44.625	247,043
2025-12-30	40.500	41.180	40.140	40.140	40.019	41,270
2025-12-29	39.860	40.840	39.620	40.580	40.457	91,564
2025-12-23	39.640	40.120	39.080	39.580	39.460	61,025
2025-12-22	40.460	40.620	39.140	39.760	39.640	99,059
2025-12-19	41.340	41.340	40.160	40.440	40.318	136,483
2025-12-18	40.560	41.560	39.800	41.300	41.175	112,192
2025-12-17	40.300	41.100	40.240	40.760	40.637	278,990
2025-12-16	40.800	41.740	40.280	40.280	40.158	182,897
2025-12-15	40.540	41.640	40.300	41.380	41.255	84,685
2025-12-12	42.000	42.200	41.020	41.020	40.896	165,714
2025-12-11	40.420	41.860	40.360	41.580	41.454	165,865
2025-12-10	40.000	40.500	39.600	40.280	40.158	144,504
2025-12-09	39.800	40.180	38.500	39.920	39.799	175,651
2025-12-08	39.360	40.280	39.120	39.540	39.420	225,656
2025-12-05	37.620	38.700	37.100	37.600	37.486	197,112
2025-12-04	35.480	36.760	34.880	36.440	36.330	229,737
2025-12-03	34.300	35.140	34.000	35.140	35.034	149,285
2025-12-02	35.000	35.900	34.820	35.320	35.213	176,722
2025-12-01	35.880	36.280	35.000	35.000	34.894	211,830
2025-11-28	35.120	35.980	34.680	35.620	35.512	312,732
2025-11-27	33.940	35.840	33.940	35.040	34.934	402,499
2025-11-26	32.000	34.000	32.000	33.980	33.877	506,481
2025-11-25	28.700	30.440	28.520	30.440	30.348	198,989
2025-11-24	27.540	28.900	27.520	28.900	28.813	395,347
2025-11-21	27.280	28.140	26.880	27.300	27.217	172,463
2025-11-20	29.800	30.040	26.860	27.680	27.596	350,374
2025-11-19	29.060	30.180	28.880	29.540	29.451	97,725
2025-11-18	28.520	29.160	28.340	29.020	28.932	147,949
2025-11-17	29.020	29.820	29.020	29.100	29.012	111,494
2025-11-14	29.800	29.820	28.800	29.220	29.132	185,095
2025-11-13	30.480	30.700	29.840	29.840	29.750	151,075
2025-11-12	29.280	30.640	29.140	30.240	30.148	224,330
2025-11-11	29.740	29.740	28.780	29.000	28.912	169,167
2025-11-10	28.240	30.100	28.240	29.500	29.411	317,564
2025-11-07	28.000	28.600	27.700	27.980	27.895	300,230
2025-11-06	27.340	28.000	26.660	27.100	27.018	263,129

← NewerPage 4 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.