Salzgitter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	17.120	17.880	17.060	17.420	17.216	114,508
2024-11-21	17.370	17.490	16.910	17.120	16.920	68,760
2024-11-20	17.600	17.620	17.260	17.390	17.187	55,076
2024-11-19	17.960	18.320	17.240	17.490	17.285	121,283
2024-11-18	17.960	18.540	17.860	18.090	17.878	182,849
2024-11-15	17.700	18.320	17.670	17.900	17.691	88,231
2024-11-14	17.500	18.150	17.290	17.830	17.621	125,150
2024-11-13	17.740	17.980	17.290	17.430	17.226	122,410
2024-11-12	18.330	18.420	17.490	17.640	17.434	326,514
2024-11-11	18.700	19.800	18.480	18.500	18.284	345,979
2024-11-08	18.840	19.600	18.400	19.130	18.906	271,092
2024-11-07	17.460	19.200	17.450	18.760	18.540	269,871
2024-11-06	18.990	19.030	17.370	17.490	17.285	452,764
2024-11-05	17.090	19.540	16.700	19.180	18.956	1,141,962
2024-11-04	13.870	14.320	13.710	13.850	13.688	137,999
2024-11-01	14.030	14.140	13.660	13.870	13.708	83,730
2024-10-31	14.150	14.410	14.030	14.030	13.866	66,223
2024-10-30	14.300	14.510	14.160	14.240	14.073	205,465
2024-10-29	14.440	14.650	14.220	14.430	14.261	124,539
2024-10-28	14.100	14.460	14.060	14.460	14.291	127,533
2024-10-25	13.600	14.070	13.500	14.000	13.836	101,236
2024-10-24	13.400	13.970	13.400	13.680	13.520	64,617
2024-10-23	13.450	13.700	13.430	13.470	13.312	76,437
2024-10-22	13.770	13.860	12.960	13.430	13.273	228,117
2024-10-21	14.020	14.250	13.690	13.690	13.530	59,274
2024-10-18	13.830	14.300	13.830	13.990	13.826	89,612
2024-10-17	13.760	13.950	13.480	13.720	13.559	105,836
2024-10-16	13.160	13.940	13.080	13.650	13.490	132,294
2024-10-15	13.490	13.490	12.980	13.220	13.065	146,017
2024-10-14	14.060	14.150	13.460	13.460	13.303	210,975
2024-10-11	14.060	14.450	14.020	14.140	13.975	146,672
2024-10-10	14.690	14.800	14.460	14.480	14.311	64,800
2024-10-09	14.580	14.930	14.200	14.800	14.627	133,454
2024-10-08	15.070	15.070	14.670	14.670	14.498	98,737
2024-10-07	15.690	15.730	15.040	15.360	15.180	102,296
2024-10-04	15.510	15.890	15.490	15.570	15.388	74,703
2024-10-03	15.920	15.920	15.280	15.510	15.329	214,289
2024-10-02	16.270	16.380	15.830	16.040	15.852	151,394
2024-10-01	16.550	16.550	16.100	16.200	16.010	88,972
2024-09-30	16.390	16.690	16.260	16.410	16.218	186,257
2024-09-27	16.000	16.360	15.970	16.320	16.129	159,466
2024-09-26	15.250	15.960	15.250	15.880	15.694	148,966
2024-09-25	14.930	15.280	14.880	14.970	14.795	78,417
2024-09-24	15.160	15.370	14.600	14.910	14.736	131,627
2024-09-23	14.910	15.170	14.560	14.660	14.488	176,520
2024-09-20	15.540	15.540	14.880	14.910	14.736	633,160
2024-09-19	15.460	15.720	15.460	15.560	15.378	108,171
2024-09-18	15.100	15.230	14.920	15.190	15.012	37,239
2024-09-17	14.960	15.300	14.930	15.180	15.002	81,265
2024-09-16	14.800	14.990	14.580	14.910	14.736	127,701
2024-09-13	14.460	14.960	14.460	14.790	14.617	66,939
2024-09-12	14.280	14.540	14.140	14.370	14.202	86,737
2024-09-11	14.030	14.410	13.870	13.980	13.816	107,069
2024-09-10	13.900	13.980	13.690	13.910	13.747	103,424
2024-09-09	14.410	14.500	13.850	13.990	13.826	165,904
2024-09-06	15.000	15.000	14.330	14.330	14.162	118,284
2024-09-05	14.480	15.180	14.300	15.000	14.824	142,678
2024-09-04	14.850	14.970	14.580	14.630	14.459	107,606
2024-09-03	15.540	15.660	14.980	15.100	14.923	83,900
2024-09-02	15.700	15.770	15.300	15.590	15.408	57,941

← NewerPage 9 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.