Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	27.620	27.880	27.080	27.380	27.297	189,402
2025-11-04	27.740	28.260	27.420	27.800	27.716	194,543
2025-11-03	28.100	29.000	28.100	28.140	28.055	166,749
2025-10-31	29.000	29.000	28.000	28.120	28.035	166,741
2025-10-30	29.260	29.780	28.680	28.680	28.593	210,938
2025-10-29	30.520	30.520	29.260	29.260	29.171	224,126
2025-10-28	29.640	30.620	29.380	30.300	30.208	262,117
2025-10-27	29.400	30.580	29.260	29.880	29.790	280,370
2025-10-24	28.900	29.440	28.540	29.060	28.972	217,897
2025-10-23	28.720	29.560	28.400	28.520	28.434	260,223
2025-10-22	27.520	29.060	27.400	28.280	28.194	272,317
2025-10-21	28.240	28.260	27.200	27.340	27.257	232,417
2025-10-20	28.200	28.980	27.920	28.200	28.115	296,155
2025-10-17	27.600	28.660	27.500	28.200	28.115	223,466
2025-10-16	29.580	29.580	28.180	28.200	28.115	314,938
2025-10-15	31.300	31.300	29.300	29.420	29.331	344,520
2025-10-14	30.900	31.380	30.360	30.700	30.607	346,559
2025-10-13	31.800	32.680	31.400	31.600	31.504	261,322
2025-10-10	33.300	33.440	31.800	31.900	31.803	293,051
2025-10-09	34.200	34.780	33.380	33.700	33.598	331,593
2025-10-08	33.000	34.300	33.000	34.020	33.917	747,795
2025-10-07	32.300	33.800	31.120	33.020	32.920	560,178
2025-10-06	32.500	33.120	32.040	32.800	32.701	532,410
2025-10-03	30.200	32.380	30.200	32.380	32.282	580,510
2025-10-02	28.800	29.800	28.100	29.260	29.171	613,982
2025-10-01	25.620	28.760	25.180	28.740	28.653	854,890
2025-09-30	25.280	25.880	24.720	25.740	25.662	177,046
2025-09-29	25.540	25.980	25.160	25.460	25.383	148,768
2025-09-26	24.300	25.540	24.300	25.400	25.323	410,832
2025-09-25	24.500	24.980	23.980	24.140	24.067	302,966
2025-09-24	24.120	24.340	23.900	24.280	24.207	93,798
2025-09-23	23.220	24.320	23.220	24.320	24.246	147,123
2025-09-22	23.060	24.020	22.680	23.220	23.150	146,877
2025-09-19	23.400	24.260	22.900	23.120	23.050	287,394
2025-09-18	23.100	23.800	23.100	23.300	23.229	157,613
2025-09-17	22.980	23.100	22.440	23.100	23.030	63,764
2025-09-16	22.620	23.300	22.380	22.960	22.891	91,639
2025-09-15	22.900	23.240	22.560	22.920	22.851	97,423
2025-09-12	22.300	23.040	22.280	22.700	22.631	94,604
2025-09-11	22.120	22.360	21.840	22.160	22.093	53,759
2025-09-10	22.100	22.600	21.920	22.240	22.173	75,089
2025-09-09	22.240	22.320	21.940	22.100	22.033	75,906
2025-09-08	22.600	22.660	22.220	22.380	22.312	75,125
2025-09-05	21.520	22.920	21.520	22.200	22.133	304,809
2025-09-04	20.680	21.100	20.620	21.020	20.956	103,630
2025-09-03	21.440	21.880	20.760	20.760	20.697	96,759
2025-09-02	21.880	21.920	21.060	21.300	21.236	89,215
2025-09-01	22.480	22.500	21.740	21.900	21.834	57,807
2025-08-29	22.260	22.600	22.020	22.280	22.213	86,282
2025-08-28	22.320	23.160	22.320	22.440	22.372	86,114
2025-08-27	22.680	22.960	22.200	22.320	22.252	84,789
2025-08-26	22.700	22.920	22.200	22.700	22.631	303,822
2025-08-25	22.440	23.240	22.300	22.860	22.791	138,612
2025-08-22	21.900	22.500	21.900	22.280	22.213	89,520
2025-08-21	22.180	22.200	21.780	22.020	21.953	119,108
2025-08-20	21.900	22.200	21.780	22.180	22.113	59,144
2025-08-19	21.680	22.640	21.640	22.160	22.093	155,245
2025-08-18	21.800	21.800	21.200	21.680	21.614	104,456
2025-08-15	22.340	22.540	21.560	21.840	21.774	158,625
2025-08-14	22.580	22.620	22.020	22.180	22.113	205,828

← NewerPage 5 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.