Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	23.900	23.900	22.620	22.800	22.731	232,779
2025-08-12	22.740	24.080	22.740	23.720	23.648	206,888
2025-08-11	23.200	23.480	22.200	22.560	22.492	199,590
2025-08-08	23.280	23.380	22.720	23.380	23.309	174,416
2025-08-07	22.380	23.760	22.320	23.180	23.110	266,073
2025-08-06	22.360	22.640	22.120	22.240	22.173	102,640
2025-08-05	22.300	22.640	22.120	22.120	22.053	73,723
2025-08-04	22.800	22.800	21.980	22.080	22.013	100,746
2025-08-01	22.680	22.860	22.540	22.640	22.571	77,103
2025-07-31	23.140	23.340	22.380	22.840	22.771	166,322
2025-07-30	23.740	24.040	23.380	23.600	23.529	117,319
2025-07-29	24.480	24.600	23.720	23.880	23.808	239,339
2025-07-28	24.840	26.000	24.100	24.460	24.386	372,091
2025-07-25	24.100	24.980	24.040	24.760	24.685	208,976
2025-07-24	23.640	24.580	23.560	24.220	24.147	320,371
2025-07-23	22.500	23.780	22.300	23.560	23.489	261,525
2025-07-22	22.320	22.900	22.000	22.560	22.492	169,933
2025-07-21	20.680	22.660	20.680	22.460	22.392	890,932
2025-07-18	23.800	23.800	20.340	20.780	20.717	1,931,305
2025-07-17	25.320	26.600	25.200	26.240	26.161	276,985
2025-07-16	25.600	25.700	24.960	24.960	24.884	234,370
2025-07-15	26.240	26.660	25.700	25.800	25.722	181,877
2025-07-14	26.740	27.300	26.040	26.260	26.181	263,799
2025-07-11	27.660	27.780	26.660	27.420	27.337	275,005
2025-07-10	28.000	28.980	27.260	27.940	27.855	560,058
2025-07-09	27.380	29.720	27.360	28.140	28.055	1,116,140
2025-07-08	22.400	27.700	21.760	26.900	26.819	877,385
2025-07-07	20.580	22.420	20.580	22.420	22.352	181,598
2025-07-04	20.640	20.880	20.500	20.720	20.657	44,084
2025-07-03	21.740	21.820	20.800	20.860	20.797	50,922
2025-07-02	20.240	21.960	20.200	21.580	21.515	248,358
2025-07-01	20.480	20.480	19.730	20.060	19.999	97,400
2025-06-30	21.000	21.000	20.260	20.480	20.418	49,782
2025-06-27	20.540	20.920	20.180	20.800	20.737	104,473
2025-06-26	20.340	20.700	20.340	20.440	20.378	41,876
2025-06-25	20.040	20.480	19.990	20.140	20.079	74,786
2025-06-24	19.560	20.000	19.310	19.900	19.840	55,931
2025-06-23	19.290	19.350	18.900	19.040	18.982	49,555
2025-06-20	19.000	19.770	19.000	19.440	19.381	97,008
2025-06-19	19.560	19.700	19.160	19.160	19.102	32,312
2025-06-18	19.350	19.770	19.150	19.730	19.670	54,761
2025-06-17	18.810	19.580	18.500	19.430	19.371	134,272
2025-06-16	19.360	19.750	19.350	19.490	19.431	47,738
2025-06-13	19.250	19.600	19.160	19.390	19.331	26,624
2025-06-12	19.720	19.910	19.320	19.640	19.581	47,527
2025-06-11	20.000	20.400	19.800	19.900	19.840	63,288
2025-06-10	19.850	20.140	19.700	20.060	19.999	89,199
2025-06-09	20.220	20.240	19.880	19.900	19.840	50,126
2025-06-06	20.820	20.840	20.240	20.240	20.179	71,315
2025-06-05	21.300	21.380	20.760	20.960	20.897	54,826
2025-06-04	20.940	21.540	20.900	21.140	21.076	65,983
2025-06-03	20.960	20.960	20.260	20.700	20.637	40,367
2025-06-02	20.840	21.120	20.680	20.980	20.917	45,386
2025-05-30	20.880	21.160	20.560	21.000	20.936	83,704
2025-05-29	21.520	21.540	20.700	20.800	20.737	33,567
2025-05-28	21.260	21.520	20.780	20.900	20.837	93,377
2025-05-27	22.320	22.560	21.080	21.300	21.236	93,841
2025-05-26	22.000	22.680	21.880	22.660	22.591	46,410
2025-05-23	22.640	22.640	21.180	21.600	21.535	158,264
2025-05-22	22.980	24.180	21.960	22.980	22.711	197,324

← NewerPage 6 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.