Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	46.48	49.88	46.24	49.88	49.88	3.87%	255,017
Jan 21, 2026	47.70	48.06	46.54	48.02	48.02	3.00%	187,562
Jan 20, 2026	47.46	49.82	46.38	46.62	46.62	1.39%	363,270
Jan 19, 2026	45.92	46.68	45.56	45.98	45.98	-1.16%	92,042
Jan 16, 2026	47.58	48.10	46.44	46.52	46.52	-0.77%	115,551
Jan 15, 2026	48.62	49.80	46.86	46.88	46.88	-0.89%	145,501
Jan 14, 2026	49.08	49.08	45.84	47.30	47.30	-3.67%	196,675
Jan 13, 2026	47.34	49.10	46.50	49.10	49.10	4.51%	157,994
Jan 12, 2026	45.58	47.18	45.58	46.98	46.98	1.91%	121,243
Jan 9, 2026	46.50	46.86	45.70	46.10	46.10	-0.22%	77,578
Jan 8, 2026	46.06	46.56	45.26	46.20	46.20	-0.69%	154,775
Jan 7, 2026	44.34	46.78	44.32	46.52	46.52	5.44%	203,857
Jan 6, 2026	45.22	45.66	44.12	44.12	44.12	-1.43%	243,240
Jan 5, 2026	45.00	45.82	43.86	44.76	44.76	-	193,258
Jan 2, 2026	40.50	44.76	40.50	44.76	44.76	11.51%	247,043
Dec 30, 2025	40.50	41.18	40.14	40.14	40.14	-1.08%	41,270
Dec 29, 2025	39.86	40.84	39.62	40.58	40.58	2.53%	91,564
Dec 23, 2025	39.64	40.12	39.08	39.58	39.58	-0.45%	60,975
Dec 22, 2025	40.46	40.62	39.14	39.76	39.76	-1.68%	99,033
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