Salzgitter AG (ETR:SZG)
Germany · Delayed Price · Currency is EUR 22.32
-0.38 (-1.67%)
Aug 27, 2025, 5:37 PM CET
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 23.28 | 23.38 | 22.72 | 23.38 | 23.38 | 0.86% | 174,416 |
| Aug 7, 2025 | 22.38 | 23.76 | 22.32 | 23.18 | 23.18 | 4.23% | 266,073 |
| Aug 6, 2025 | 22.36 | 22.64 | 22.12 | 22.24 | 22.24 | 0.54% | 102,640 |
| Aug 5, 2025 | 22.30 | 22.64 | 22.12 | 22.12 | 22.12 | 0.18% | 73,723 |
| Aug 4, 2025 | 22.80 | 22.80 | 21.98 | 22.08 | 22.08 | -2.47% | 100,746 |
| Aug 1, 2025 | 22.68 | 22.86 | 22.54 | 22.64 | 22.64 | -0.88% | 77,103 |
| Jul 31, 2025 | 23.14 | 23.34 | 22.38 | 22.84 | 22.84 | -3.22% | 166,322 |
| Jul 30, 2025 | 23.74 | 24.04 | 23.38 | 23.60 | 23.60 | -1.17% | 117,319 |
| Jul 29, 2025 | 24.48 | 24.60 | 23.72 | 23.88 | 23.88 | -2.37% | 239,339 |
| Jul 28, 2025 | 24.84 | 26.00 | 24.10 | 24.46 | 24.46 | -1.21% | 372,091 |
| Jul 25, 2025 | 24.10 | 24.98 | 24.04 | 24.76 | 24.76 | 2.23% | 208,976 |
| Jul 24, 2025 | 23.64 | 24.58 | 23.56 | 24.22 | 24.22 | 2.80% | 320,371 |
| Jul 23, 2025 | 22.50 | 23.78 | 22.30 | 23.56 | 23.56 | 4.43% | 261,525 |
| Jul 22, 2025 | 22.32 | 22.90 | 22.00 | 22.56 | 22.56 | 0.45% | 169,933 |
| Jul 21, 2025 | 20.68 | 22.66 | 20.68 | 22.46 | 22.46 | 8.08% | 890,932 |
| Jul 18, 2025 | 23.80 | 23.80 | 20.34 | 20.78 | 20.78 | -20.81% | 1,931,305 |
| Jul 17, 2025 | 25.32 | 26.60 | 25.20 | 26.24 | 26.24 | 5.13% | 276,985 |
| Jul 16, 2025 | 25.60 | 25.70 | 24.96 | 24.96 | 24.96 | -3.26% | 234,370 |
| Jul 15, 2025 | 26.24 | 26.66 | 25.70 | 25.80 | 25.80 | -1.75% | 181,877 |
| Jul 14, 2025 | 26.74 | 27.30 | 26.04 | 26.26 | 26.26 | -4.23% | 263,799 |
| Jul 11, 2025 | 27.66 | 27.78 | 26.66 | 27.42 | 27.42 | -1.86% | 275,005 |
| Jul 10, 2025 | 28.00 | 28.98 | 27.26 | 27.94 | 27.94 | -0.71% | 560,058 |
| Jul 9, 2025 | 27.38 | 29.72 | 27.36 | 28.14 | 28.14 | 4.61% | 1,116,140 |
| Jul 8, 2025 | 22.40 | 27.70 | 21.76 | 26.90 | 26.90 | 19.98% | 877,385 |
| Jul 7, 2025 | 20.58 | 22.42 | 20.58 | 22.42 | 22.42 | 8.20% | 181,598 |
| Jul 4, 2025 | 20.64 | 20.88 | 20.50 | 20.72 | 20.72 | -0.67% | 44,084 |
| Jul 3, 2025 | 21.74 | 21.82 | 20.80 | 20.86 | 20.86 | -3.34% | 50,922 |
| Jul 2, 2025 | 20.24 | 21.96 | 20.20 | 21.58 | 21.58 | 7.58% | 248,358 |
| Jul 1, 2025 | 20.48 | 20.48 | 19.73 | 20.06 | 20.06 | -2.05% | 97,400 |
| Jun 30, 2025 | 21.00 | 21.00 | 20.26 | 20.48 | 20.48 | -1.54% | 49,782 |
| Jun 27, 2025 | 20.54 | 20.92 | 20.18 | 20.80 | 20.80 | 1.76% | 104,473 |
| Jun 26, 2025 | 20.34 | 20.70 | 20.34 | 20.44 | 20.44 | 1.49% | 41,876 |
| Jun 25, 2025 | 20.04 | 20.48 | 19.99 | 20.14 | 20.14 | 1.21% | 74,786 |
| Jun 24, 2025 | 19.56 | 20.00 | 19.31 | 19.90 | 19.90 | 4.52% | 55,931 |
| Jun 23, 2025 | 19.29 | 19.35 | 18.90 | 19.04 | 19.04 | -2.06% | 49,555 |
| Jun 20, 2025 | 19.00 | 19.77 | 19.00 | 19.44 | 19.44 | 1.46% | 97,008 |
| Jun 19, 2025 | 19.56 | 19.70 | 19.16 | 19.16 | 19.16 | -2.89% | 32,312 |
| Jun 18, 2025 | 19.35 | 19.77 | 19.15 | 19.73 | 19.73 | 1.54% | 54,761 |