Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	23.580	23.580	23.000	23.180	22.909	80,371
2025-05-20	23.260	23.760	22.540	23.660	23.383	120,484
2025-05-19	20.920	23.100	20.760	22.900	22.632	296,151
2025-05-16	20.880	21.180	20.600	20.760	20.517	43,759
2025-05-15	21.580	21.800	20.820	20.940	20.695	56,568
2025-05-14	21.440	22.320	21.440	21.720	21.466	73,321
2025-05-13	20.500	21.000	20.400	20.940	20.695	76,025
2025-05-12	21.800	22.460	20.220	20.420	20.181	201,035
2025-05-09	21.760	22.060	21.480	21.880	21.624	63,298
2025-05-08	21.520	21.780	20.900	21.540	21.288	43,200
2025-05-07	21.980	22.120	21.300	21.400	21.150	54,037
2025-05-06	22.420	22.420	21.440	21.980	21.723	40,742
2025-05-05	23.000	23.000	22.100	22.360	22.098	33,314
2025-05-02	21.920	23.680	21.880	22.840	22.573	129,407
2025-04-30	21.700	21.720	21.160	21.720	21.466	71,937
2025-04-29	22.100	22.380	21.660	21.680	21.426	69,776
2025-04-28	21.860	22.240	21.860	21.880	21.624	36,785
2025-04-25	22.000	22.400	21.540	21.660	21.407	37,274
2025-04-24	21.480	22.080	21.320	21.860	21.604	33,598
2025-04-23	21.900	22.100	21.520	21.540	21.288	65,085
2025-04-22	21.960	22.300	20.920	21.060	20.814	64,370
2025-04-17	21.880	22.160	21.460	21.760	21.505	56,743
2025-04-16	22.080	22.380	21.340	21.640	21.387	93,375
2025-04-15	23.060	23.360	21.540	22.340	22.079	160,880
2025-04-14	23.600	23.980	23.020	23.820	23.541	113,692
2025-04-11	24.820	24.880	23.800	24.000	23.719	53,139
2025-04-10	26.060	26.420	24.220	24.440	24.154	184,500
2025-04-09	22.600	23.120	22.100	22.940	22.672	98,235
2025-04-08	22.680	23.140	21.660	22.680	22.415	119,909
2025-04-07	20.040	22.320	19.500	21.760	21.505	172,573
2025-04-04	22.720	22.720	20.460	21.980	21.723	270,856
2025-04-03	23.360	24.380	22.960	23.080	22.810	107,880
2025-04-02	24.820	25.180	24.600	25.040	24.747	83,523
2025-04-01	23.700	25.460	23.480	25.000	24.707	150,997
2025-03-31	24.100	24.340	23.160	23.480	23.205	92,179
2025-03-28	23.040	23.900	23.040	23.540	23.265	155,376
2025-03-27	24.180	24.400	23.000	23.900	23.620	79,630
2025-03-26	25.720	25.740	24.280	24.920	24.628	122,321
2025-03-25	25.620	25.700	25.000	25.460	25.162	155,200
2025-03-24	25.700	26.840	25.200	25.700	25.399	187,228
2025-03-21	25.700	26.480	25.060	25.460	25.162	226,041
2025-03-20	26.600	26.700	25.540	26.140	25.834	95,238
2025-03-19	27.800	28.180	26.200	26.400	26.091	138,556
2025-03-18	27.000	27.940	26.640	27.700	27.376	188,053
2025-03-17	26.880	26.880	25.860	26.640	26.328	177,574
2025-03-14	24.780	26.660	24.380	25.800	25.498	268,187
2025-03-13	24.200	25.160	24.180	24.800	24.510	119,985
2025-03-12	24.300	24.300	23.500	24.020	23.739	83,178
2025-03-11	23.760	24.740	23.420	23.680	23.403	119,205
2025-03-10	23.900	23.900	22.780	23.820	23.541	259,016
2025-03-07	25.240	25.440	23.800	24.120	23.838	178,635
2025-03-06	24.000	26.020	24.000	25.500	25.202	403,550
2025-03-05	21.860	23.460	21.860	23.440	23.166	391,949
2025-03-04	20.920	21.180	20.000	20.260	20.023	117,014
2025-03-03	19.710	21.500	19.710	21.040	20.794	228,966
2025-02-28	19.760	19.760	19.290	19.570	19.341	107,825
2025-02-27	20.320	20.380	19.850	19.910	19.677	103,173
2025-02-26	18.830	20.400	18.830	20.380	20.142	184,580
2025-02-25	18.730	19.210	18.670	18.670	18.452	81,047
2025-02-24	19.410	19.410	18.660	18.930	18.708	99,556

← NewerPage 7 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.