Salzgitter AG (ETR:SZG)
Germany · Delayed Price · Currency is EUR 28.20
0.00 (0.00%)
Oct 17, 2025, 5:36 PM CET
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.60 | 28.66 | 27.50 | 28.20 | 28.20 | - | 223,466 |
| Oct 16, 2025 | 29.58 | 29.58 | 28.18 | 28.20 | 28.20 | -4.15% | 314,938 |
| Oct 15, 2025 | 31.30 | 31.30 | 29.30 | 29.42 | 29.42 | -4.17% | 344,520 |
| Oct 14, 2025 | 30.90 | 31.38 | 30.36 | 30.70 | 30.70 | -2.85% | 346,559 |
| Oct 13, 2025 | 31.80 | 32.68 | 31.40 | 31.60 | 31.60 | -0.94% | 261,322 |
| Oct 10, 2025 | 33.30 | 33.44 | 31.80 | 31.90 | 31.90 | -5.34% | 293,051 |
| Oct 9, 2025 | 34.20 | 34.78 | 33.38 | 33.70 | 33.70 | -0.94% | 331,593 |
| Oct 8, 2025 | 33.00 | 34.30 | 33.00 | 34.02 | 34.02 | 3.03% | 747,795 |
| Oct 7, 2025 | 32.30 | 33.80 | 31.12 | 33.02 | 33.02 | 0.67% | 560,178 |
| Oct 6, 2025 | 32.50 | 33.12 | 32.04 | 32.80 | 32.80 | 1.30% | 532,410 |
| Oct 3, 2025 | 30.20 | 32.38 | 30.20 | 32.38 | 32.38 | 10.66% | 580,510 |
| Oct 2, 2025 | 28.80 | 29.80 | 28.10 | 29.26 | 29.26 | 1.81% | 613,982 |
| Oct 1, 2025 | 25.62 | 28.76 | 25.18 | 28.74 | 28.74 | 11.66% | 854,890 |
| Sep 30, 2025 | 25.28 | 25.88 | 24.72 | 25.74 | 25.74 | 1.10% | 177,046 |
| Sep 29, 2025 | 25.54 | 25.98 | 25.16 | 25.46 | 25.46 | 0.24% | 148,768 |
| Sep 26, 2025 | 24.30 | 25.54 | 24.30 | 25.40 | 25.40 | 5.22% | 410,832 |
| Sep 25, 2025 | 24.50 | 24.98 | 23.98 | 24.14 | 24.14 | -0.58% | 302,966 |
| Sep 24, 2025 | 24.12 | 24.34 | 23.90 | 24.28 | 24.28 | -0.16% | 93,798 |
| Sep 23, 2025 | 23.22 | 24.32 | 23.22 | 24.32 | 24.32 | 4.74% | 147,123 |
| Sep 22, 2025 | 23.06 | 24.02 | 22.68 | 23.22 | 23.22 | 0.43% | 146,877 |
| Sep 19, 2025 | 23.40 | 24.26 | 22.90 | 23.12 | 23.12 | -0.77% | 287,394 |
| Sep 18, 2025 | 23.10 | 23.80 | 23.10 | 23.30 | 23.30 | 0.87% | 157,613 |
| Sep 17, 2025 | 22.98 | 23.10 | 22.44 | 23.10 | 23.10 | 0.61% | 63,764 |
| Sep 16, 2025 | 22.62 | 23.30 | 22.38 | 22.96 | 22.96 | 0.17% | 91,639 |
| Sep 15, 2025 | 22.90 | 23.24 | 22.56 | 22.92 | 22.92 | 0.97% | 97,423 |
| Sep 12, 2025 | 22.30 | 23.04 | 22.28 | 22.70 | 22.70 | 2.44% | 94,604 |
| Sep 11, 2025 | 22.12 | 22.36 | 21.84 | 22.16 | 22.16 | -0.36% | 53,759 |
| Sep 10, 2025 | 22.10 | 22.60 | 21.92 | 22.24 | 22.24 | 0.63% | 75,089 |
| Sep 9, 2025 | 22.24 | 22.32 | 21.94 | 22.10 | 22.10 | -1.25% | 75,906 |
| Sep 8, 2025 | 22.60 | 22.66 | 22.22 | 22.38 | 22.38 | 0.81% | 75,125 |
| Sep 5, 2025 | 21.52 | 22.92 | 21.52 | 22.20 | 22.20 | 5.61% | 304,809 |
| Sep 4, 2025 | 20.68 | 21.10 | 20.62 | 21.02 | 21.02 | 1.25% | 103,630 |
| Sep 3, 2025 | 21.44 | 21.88 | 20.76 | 20.76 | 20.76 | -2.54% | 96,759 |
| Sep 2, 2025 | 21.88 | 21.92 | 21.06 | 21.30 | 21.30 | -2.74% | 89,215 |
| Sep 1, 2025 | 22.48 | 22.50 | 21.74 | 21.90 | 21.90 | -1.71% | 57,807 |
| Aug 29, 2025 | 22.26 | 22.60 | 22.02 | 22.28 | 22.28 | -0.71% | 86,282 |
| Aug 28, 2025 | 22.32 | 23.16 | 22.32 | 22.44 | 22.44 | 0.54% | 86,114 |
| Aug 27, 2025 | 22.68 | 22.96 | 22.20 | 22.32 | 22.32 | -1.67% | 84,789 |
| Aug 26, 2025 | 22.70 | 22.92 | 22.20 | 22.70 | 22.70 | -0.70% | 303,822 |
| Aug 25, 2025 | 22.44 | 23.24 | 22.30 | 22.86 | 22.86 | 2.60% | 138,612 |
| Aug 22, 2025 | 21.90 | 22.50 | 21.90 | 22.28 | 22.28 | 1.18% | 89,520 |
| Aug 21, 2025 | 22.18 | 22.20 | 21.78 | 22.02 | 22.02 | -0.72% | 119,108 |
| Aug 20, 2025 | 21.90 | 22.20 | 21.78 | 22.18 | 22.18 | 0.09% | 59,144 |
| Aug 19, 2025 | 21.68 | 22.64 | 21.64 | 22.16 | 22.16 | 2.21% | 155,245 |
| Aug 18, 2025 | 21.80 | 21.80 | 21.20 | 21.68 | 21.68 | -0.73% | 104,456 |
| Aug 15, 2025 | 22.34 | 22.54 | 21.56 | 21.84 | 21.84 | -1.53% | 158,625 |
| Aug 14, 2025 | 22.58 | 22.62 | 22.02 | 22.18 | 22.18 | -2.72% | 205,828 |
| Aug 13, 2025 | 23.90 | 23.90 | 22.62 | 22.80 | 22.80 | -3.88% | 232,779 |
| Aug 12, 2025 | 22.74 | 24.08 | 22.74 | 23.72 | 23.72 | 5.14% | 206,888 |
| Aug 11, 2025 | 23.20 | 23.48 | 22.20 | 22.56 | 22.56 | -3.51% | 199,590 |