Salzgitter AG (ETR:SZG)
Germany · Delayed Price · Currency is EUR 48.24
+0.44 (0.92%)
Oct 2, 2026, 5:35 PM CET
Salzgitter AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 48.92 | 49.08 | 47.58 | 48.24 | 48.24 | 0.92% | 126,084 |
| Oct 1, 2026 | 50.20 | 51.10 | 47.28 | 47.80 | 47.80 | -6.00% | 207,584 |
| Sep 30, 2026 | 50.90 | 51.50 | 50.00 | 50.85 | 50.85 | 0.79% | 155,280 |
| Sep 29, 2026 | 52.65 | 52.65 | 50.35 | 50.45 | 50.45 | -2.04% | 118,472 |
| Sep 28, 2026 | 51.95 | 53.85 | 49.90 | 51.50 | 51.50 | -1.72% | 234,727 |
| Sep 25, 2026 | 53.50 | 53.90 | 52.20 | 52.40 | 52.40 | 1.35% | 195,230 |
| Sep 24, 2026 | 51.25 | 54.00 | 50.80 | 51.70 | 51.70 | -0.29% | 166,514 |
| Sep 23, 2026 | 52.90 | 53.20 | 51.85 | 51.85 | 51.85 | -0.96% | 111,542 |
| Sep 22, 2026 | 50.00 | 53.65 | 49.52 | 52.35 | 52.35 | 3.66% | 154,627 |
| Sep 21, 2026 | 52.05 | 52.10 | 50.25 | 50.50 | 50.50 | -1.94% | 198,858 |
| Sep 18, 2026 | 54.90 | 54.90 | 51.50 | 51.50 | 51.50 | -6.70% | 208,564 |
| Sep 17, 2026 | 55.00 | 55.75 | 54.00 | 55.20 | 55.20 | 0.45% | 88,485 |
| Sep 16, 2026 | 54.45 | 54.95 | 53.15 | 54.95 | 54.95 | 2.14% | 127,817 |
| Sep 15, 2026 | 51.20 | 55.00 | 50.30 | 53.80 | 53.80 | 5.28% | 270,555 |
| Sep 14, 2026 | 53.60 | 54.70 | 50.50 | 51.10 | 51.10 | -7.93% | 276,566 |
| Sep 11, 2026 | 56.05 | 56.20 | 54.40 | 55.50 | 55.50 | -0.36% | 124,311 |
| Sep 10, 2026 | 58.60 | 59.45 | 55.60 | 55.70 | 55.70 | -7.32% | 178,100 |
| Sep 9, 2026 | 59.75 | 61.35 | 59.25 | 60.10 | 60.10 | 0.33% | 146,205 |
| Sep 8, 2026 | 61.05 | 61.30 | 58.70 | 59.90 | 59.90 | -2.12% | 151,231 |
| Sep 7, 2026 | 60.25 | 61.70 | 59.50 | 61.20 | 61.20 | 1.41% | 82,944 |
| Sep 4, 2026 | 57.30 | 61.40 | 56.05 | 60.35 | 60.35 | 5.78% | 258,597 |
| Sep 3, 2026 | 55.65 | 57.55 | 55.65 | 57.05 | 57.05 | 2.52% | 104,150 |
| Sep 2, 2026 | 55.15 | 56.50 | 53.20 | 55.65 | 55.65 | -1.07% | 168,283 |
| Sep 1, 2026 | 58.05 | 58.50 | 54.65 | 56.25 | 56.25 | -1.14% | 131,317 |
| Aug 31, 2026 | 57.75 | 58.20 | 56.60 | 56.90 | 56.90 | -1.64% | 257,538 |
| Aug 28, 2026 | 58.45 | 59.15 | 57.00 | 57.85 | 57.85 | -0.94% | 137,344 |
| Aug 27, 2026 | 58.30 | 59.95 | 57.85 | 58.40 | 58.40 | 0.43% | 165,833 |
| Aug 26, 2026 | 54.00 | 58.15 | 53.90 | 58.15 | 58.15 | 9.10% | 421,100 |
| Aug 25, 2026 | 52.15 | 53.40 | 51.45 | 53.30 | 53.30 | 2.50% | 90,931 |
| Aug 24, 2026 | 52.25 | 53.85 | 52.00 | 52.00 | 52.00 | -1.42% | 143,762 |
| Aug 21, 2026 | 49.44 | 52.75 | 49.40 | 52.75 | 52.75 | 8.18% | 226,547 |
| Aug 20, 2026 | 51.40 | 51.65 | 47.20 | 48.76 | 48.76 | -5.32% | 267,867 |
| Aug 19, 2026 | 51.50 | 53.10 | 50.50 | 51.50 | 51.50 | 1.18% | 122,674 |
| Aug 18, 2026 | 52.00 | 53.10 | 50.50 | 50.90 | 50.90 | -2.49% | 148,878 |
| Aug 17, 2026 | 53.75 | 54.45 | 50.25 | 52.20 | 52.20 | 3.37% | 246,961 |
| Aug 14, 2026 | 51.45 | 52.20 | 50.05 | 50.50 | 50.50 | -2.42% | 170,543 |
| Aug 13, 2026 | 50.30 | 52.70 | 49.08 | 51.75 | 51.75 | 2.37% | 224,218 |
| Aug 12, 2026 | 52.15 | 52.65 | 50.55 | 50.55 | 50.55 | -2.13% | 195,783 |
| Aug 11, 2026 | 51.55 | 51.95 | 49.48 | 51.65 | 51.65 | -1.62% | 244,616 |
| Aug 10, 2026 | 53.20 | 53.55 | 52.45 | 52.50 | 52.50 | - | 114,339 |
| Aug 7, 2026 | 54.00 | 54.00 | 51.70 | 52.50 | 52.50 | -2.05% | 119,443 |
| Aug 6, 2026 | 55.60 | 55.60 | 53.05 | 53.60 | 53.60 | -2.90% | 87,314 |
| Aug 5, 2026 | 56.55 | 57.00 | 54.80 | 55.20 | 55.20 | 0.45% | 127,081 |
| Aug 4, 2026 | 53.50 | 55.70 | 53.00 | 54.95 | 54.95 | 3.68% | 114,315 |
| Aug 3, 2026 | 52.45 | 53.85 | 51.30 | 53.00 | 53.00 | 2.81% | 101,423 |
| Jul 31, 2026 | 51.75 | 52.20 | 51.05 | 51.55 | 51.55 | 0.29% | 91,227 |
| Jul 30, 2026 | 50.45 | 51.85 | 48.64 | 51.40 | 51.40 | 1.18% | 122,095 |
| Jul 29, 2026 | 53.25 | 53.95 | 50.15 | 50.80 | 50.80 | -6.27% | 164,959 |
| Jul 28, 2026 | 53.40 | 55.35 | 53.15 | 54.20 | 54.20 | 0.74% | 82,668 |
| Jul 27, 2026 | 56.05 | 56.45 | 53.45 | 53.80 | 53.80 | -2.27% | 141,911 |