Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	41.34	41.34	40.16	40.44	40.44	-2.08%	136,483
Dec 18, 2025	40.56	41.56	39.80	41.30	41.30	1.32%	112,192
Dec 17, 2025	40.30	41.10	40.24	40.76	40.76	1.19%	278,740
Dec 16, 2025	40.80	41.74	40.28	40.28	40.28	-2.66%	182,897
Dec 15, 2025	40.54	41.64	40.30	41.38	41.38	0.88%	84,615
Dec 12, 2025	42.00	42.20	41.02	41.02	41.02	-1.35%	165,714
Dec 11, 2025	40.42	41.86	40.36	41.58	41.58	3.23%	165,781
Dec 10, 2025	40.00	40.50	39.60	40.28	40.28	0.90%	144,304
Dec 9, 2025	39.80	40.18	38.50	39.92	39.92	0.96%	171,301
Dec 8, 2025	39.36	40.28	39.12	39.54	39.54	5.16%	225,656
Dec 5, 2025	37.62	38.70	37.10	37.60	37.60	3.18%	195,060
Dec 4, 2025	35.48	36.76	34.88	36.44	36.44	3.70%	229,722
Dec 3, 2025	34.30	35.14	34.00	35.14	35.14	-0.51%	148,935
Dec 2, 2025	35.00	35.90	34.82	35.32	35.32	0.91%	176,583
Dec 1, 2025	35.88	36.28	35.00	35.00	35.00	-1.74%	211,620
Nov 28, 2025	35.12	35.98	34.68	35.62	35.62	1.66%	312,732
Nov 27, 2025	33.94	35.84	33.94	35.04	35.04	3.12%	402,499
Nov 26, 2025	32.00	34.00	32.00	33.98	33.98	11.63%	506,481
Nov 25, 2025	28.70	30.44	28.52	30.44	30.44	5.33%	198,989
Nov 24, 2025	27.54	28.90	27.52	28.90	28.90	5.86%	395,347
Nov 21, 2025	27.28	28.14	26.88	27.30	27.30	-1.37%	172,463
Nov 20, 2025	29.80	30.04	26.86	27.68	27.68	-6.30%	350,374
Nov 19, 2025	29.06	30.18	28.88	29.54	29.54	1.79%	97,725
Nov 18, 2025	28.52	29.16	28.34	29.02	29.02	-0.27%	147,949
Nov 17, 2025	29.02	29.82	29.02	29.10	29.10	-0.41%	111,494
Nov 14, 2025	29.80	29.82	28.80	29.22	29.22	-2.08%	185,095
Nov 13, 2025	30.48	30.70	29.84	29.84	29.84	-1.32%	151,075
Nov 12, 2025	29.28	30.64	29.14	30.24	30.24	4.28%	224,330
Nov 11, 2025	29.74	29.74	28.78	29.00	29.00	-1.69%	169,167
Nov 10, 2025	28.24	30.10	28.24	29.50	29.50	5.43%	317,564
Nov 7, 2025	28.00	28.60	27.70	27.98	27.98	3.25%	300,230
Nov 6, 2025	27.34	28.00	26.66	27.10	27.10	-1.02%	263,129
Nov 5, 2025	27.62	27.88	27.08	27.38	27.38	-1.51%	189,402
Nov 4, 2025	27.74	28.26	27.42	27.80	27.80	-1.21%	194,543
Nov 3, 2025	28.10	29.00	28.10	28.14	28.14	0.07%	166,749
Oct 31, 2025	29.00	29.00	28.00	28.12	28.12	-1.95%	166,741
Oct 30, 2025	29.26	29.78	28.68	28.68	28.68	-1.98%	210,938
Oct 29, 2025	30.52	30.52	29.26	29.26	29.26	-3.43%	224,126
Oct 28, 2025	29.64	30.62	29.38	30.30	30.30	1.41%	262,117
Oct 27, 2025	29.40	30.58	29.26	29.88	29.88	2.82%	280,370
Oct 24, 2025	28.90	29.44	28.54	29.06	29.06	1.89%	217,897
Oct 23, 2025	28.72	29.56	28.40	28.52	28.52	0.85%	260,223
Oct 22, 2025	27.52	29.06	27.40	28.28	28.28	3.44%	272,317
Oct 21, 2025	28.24	28.26	27.20	27.34	27.34	-3.05%	232,417
Oct 20, 2025	28.20	28.98	27.92	28.20	28.20	-	296,155
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