Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	19.310	19.770	18.890	18.890	18.669	91,464
2025-02-20	18.800	19.670	18.800	19.640	19.410	176,118
2025-02-19	19.410	19.640	18.520	18.620	18.402	101,578
2025-02-18	19.490	19.500	19.100	19.330	19.104	63,433
2025-02-17	18.710	19.380	18.710	19.330	19.104	98,266
2025-02-14	18.890	19.100	18.720	18.800	18.580	78,129
2025-02-13	18.720	19.070	18.420	18.880	18.659	95,144
2025-02-12	18.570	18.830	18.410	18.530	18.313	73,292
2025-02-11	18.680	19.560	17.790	18.510	18.293	244,992
2025-02-10	18.360	18.820	18.160	18.700	18.481	108,410
2025-02-07	18.840	19.100	18.460	18.700	18.481	182,769
2025-02-06	18.040	19.140	18.040	18.970	18.748	353,639
2025-02-05	17.530	17.980	17.320	17.950	17.740	65,305
2025-02-04	17.810	17.900	17.430	17.660	17.453	60,396
2025-02-03	17.300	17.910	17.080	17.910	17.700	95,002
2025-01-31	17.800	18.040	17.580	17.890	17.681	121,970
2025-01-30	17.650	18.290	17.650	17.830	17.621	163,565
2025-01-29	17.790	18.050	17.160	17.680	17.473	188,953
2025-01-28	17.390	18.350	17.390	17.770	17.562	178,826
2025-01-27	16.860	17.200	16.650	17.070	16.870	202,279
2025-01-24	16.790	16.940	16.330	16.900	16.702	231,208
2025-01-23	15.810	17.210	15.540	16.630	16.435	573,448
2025-01-22	16.300	16.320	15.700	15.730	15.546	59,342
2025-01-21	16.200	16.420	15.890	16.310	16.119	78,178
2025-01-20	15.890	16.320	15.740	16.230	16.040	44,457
2025-01-17	16.020	16.220	15.850	15.900	15.714	83,028
2025-01-16	16.280	16.290	15.800	15.900	15.714	37,041
2025-01-15	15.650	16.210	15.650	16.210	16.020	73,318
2025-01-14	15.560	15.910	15.250	15.540	15.358	181,180
2025-01-13	15.490	15.790	15.230	15.490	15.309	86,447
2025-01-10	15.970	16.250	15.500	15.520	15.338	115,303
2025-01-09	15.720	16.000	15.720	15.850	15.665	34,074
2025-01-08	16.400	16.490	15.670	15.750	15.566	152,840
2025-01-07	16.320	16.670	16.220	16.490	16.297	75,375
2025-01-06	15.990	16.590	15.670	16.210	16.020	86,561
2025-01-03	15.940	16.320	15.790	15.870	15.684	97,387
2025-01-02	15.870	16.360	15.870	16.100	15.912	63,319
2024-12-30	16.200	16.200	15.760	15.840	15.655	55,213
2024-12-27	15.630	16.400	15.630	16.400	16.208	111,457
2024-12-23	15.860	15.860	15.450	15.640	15.457	67,870
2024-12-20	15.860	15.920	15.450	15.800	15.615	199,311
2024-12-19	15.530	16.340	15.490	15.980	15.793	148,113
2024-12-18	15.670	15.920	15.620	15.860	15.674	91,814
2024-12-17	16.010	16.130	15.620	15.660	15.477	84,429
2024-12-16	16.210	16.310	15.740	16.000	15.813	112,711
2024-12-13	16.790	16.900	16.180	16.200	16.010	109,940
2024-12-12	17.290	17.420	16.810	16.920	16.722	73,709
2024-12-11	17.350	17.530	17.190	17.340	17.137	45,290
2024-12-10	17.770	17.770	17.190	17.470	17.266	58,712
2024-12-09	17.710	18.030	17.510	17.870	17.661	71,733
2024-12-06	17.980	17.980	17.400	17.590	17.384	109,667
2024-12-05	16.790	18.040	16.790	17.460	17.256	197,742
2024-12-04	16.750	17.240	16.750	16.860	16.663	53,900
2024-12-03	16.590	16.860	16.510	16.750	16.554	64,369
2024-12-02	16.400	16.650	16.260	16.530	16.337	44,503
2024-11-29	16.740	16.860	16.400	16.400	16.208	60,483
2024-11-28	16.940	17.110	16.320	16.760	16.564	96,189
2024-11-27	16.720	16.980	16.500	16.960	16.762	66,982
2024-11-26	16.630	17.000	16.530	16.750	16.554	125,292
2024-11-25	17.570	17.700	17.090	17.240	17.038	79,108

← NewerPage 8 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.