Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	37.58	39.40	37.38	38.50	38.50	-2.73%	168,663
Apr 1, 2026	38.60	40.48	38.40	39.58	39.58	8.44%	328,681
Mar 31, 2026	33.86	36.64	33.28	36.50	36.50	7.04%	346,306
Mar 30, 2026	34.74	35.26	33.90	34.10	34.10	-2.96%	227,082
Mar 27, 2026	36.80	36.88	35.14	35.14	35.14	-3.88%	155,913
Mar 26, 2026	36.42	37.44	35.78	36.56	36.56	-3.64%	139,845
Mar 25, 2026	38.50	39.12	37.50	37.94	37.94	1.77%	242,834
Mar 24, 2026	36.44	37.88	36.24	37.28	37.28	2.93%	351,191
Mar 23, 2026	33.50	38.02	32.12	36.22	36.22	1.40%	543,651
Mar 20, 2026	36.00	37.26	35.08	35.72	35.72	0.79%	1,235,371
Mar 19, 2026	39.40	39.48	35.40	35.44	35.44	-12.58%	356,262
Mar 18, 2026	40.00	40.88	39.30	40.54	40.54	3.47%	208,046
Mar 17, 2026	39.50	39.80	38.36	39.18	39.18	-0.46%	172,723
Mar 16, 2026	40.50	41.56	39.10	39.36	39.36	-3.53%	137,355
Mar 13, 2026	43.72	43.82	40.52	40.80	40.80	-8.40%	257,252
Mar 12, 2026	46.68	46.74	44.10	44.54	44.54	-5.23%	78,378
Mar 11, 2026	47.38	48.28	46.72	47.00	47.00	-1.71%	80,889
Mar 10, 2026	47.30	48.12	46.76	47.82	47.82	6.13%	137,357
Mar 9, 2026	44.92	46.28	44.10	45.06	45.06	-6.28%	268,839
Mar 6, 2026	49.58	50.00	46.96	48.08	48.08	-2.16%	243,486
Mar 5, 2026	51.50	52.55	49.14	49.14	49.14	-4.58%	205,745
Mar 4, 2026	49.36	51.85	48.72	51.50	51.50	3.00%	157,381
Mar 3, 2026	51.80	51.85	49.10	50.00	50.00	-5.12%	368,056
Mar 2, 2026	53.75	54.55	51.45	52.70	52.70	-3.39%	154,257
Feb 27, 2026	54.95	55.60	54.15	54.55	54.55	0.28%	148,811
Feb 26, 2026	55.00	55.30	53.25	54.40	54.40	-1.27%	120,974
Feb 25, 2026	54.10	55.40	53.10	55.10	55.10	2.32%	152,510
Feb 24, 2026	56.15	56.20	53.85	53.85	53.85	-3.58%	109,529
Feb 23, 2026	54.30	55.85	54.10	55.85	55.85	2.48%	131,249
Feb 20, 2026	54.40	55.05	54.05	54.50	54.50	-0.91%	187,797
Feb 19, 2026	52.85	55.25	52.50	55.00	55.00	2.90%	150,182
Feb 18, 2026	52.00	53.75	51.55	53.45	53.45	4.60%	130,760
Feb 17, 2026	52.15	52.15	49.24	51.10	51.10	-2.20%	123,018
Feb 16, 2026	52.20	52.70	51.15	52.25	52.25	0.19%	124,918
Feb 13, 2026	51.40	52.95	50.10	52.15	52.15	-1.14%	247,894
Feb 12, 2026	58.00	58.00	52.65	52.75	52.75	-5.72%	222,214
Feb 11, 2026	54.55	58.45	54.05	55.95	55.95	3.61%	420,750
Feb 10, 2026	50.75	54.70	46.62	54.00	54.00	5.57%	477,554
Feb 9, 2026	50.60	51.95	50.05	51.15	51.15	0.59%	167,999
Feb 6, 2026	49.54	52.35	49.54	50.85	50.85	1.82%	224,356
Feb 5, 2026	47.02	50.60	47.02	49.94	49.94	5.45%	249,380
Feb 4, 2026	48.04	48.34	46.26	47.36	47.36	-0.75%	237,788
Feb 3, 2026	46.62	48.20	46.26	47.72	47.72	4.19%	151,064
Feb 2, 2026	43.82	46.20	43.52	45.80	45.80	0.88%	114,817
Jan 30, 2026	45.14	45.72	43.82	45.40	45.40	-0.18%	208,481
Jan 29, 2026	47.80	48.04	45.48	45.48	45.48	-3.23%	162,189
Jan 28, 2026	47.70	47.74	45.80	47.00	47.00	0.13%	196,687
Jan 27, 2026	49.44	49.52	46.14	46.94	46.94	-5.52%	183,363
Jan 26, 2026	49.94	50.70	49.44	49.68	49.68	-0.32%	159,111
Jan 23, 2026	49.52	50.15	48.38	49.84	49.84	-0.08%	137,179