Salzgitter AG (ETR:SZG)
Germany · Delayed Price · Currency is EUR 35.62
+0.58 (1.66%)
At close: Nov 28, 2025
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |