Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	44.70	44.74	43.58	43.82	43.82	-2.10%	125,595
Oct 22, 2026	46.04	46.04	44.16	44.76	44.76	-5.25%	143,691
Oct 21, 2026	47.32	47.90	46.72	47.24	47.24	-0.71%	51,593
Oct 20, 2026	47.36	48.92	45.82	47.58	47.58	-1.04%	125,608
Oct 19, 2026	48.28	49.08	47.34	48.08	48.08	-0.33%	103,027
Oct 16, 2026	48.54	49.76	48.22	48.24	48.24	0.79%	134,561
Oct 15, 2026	47.50	48.84	46.70	47.86	47.86	-1.07%	257,059
Oct 14, 2026	48.02	50.25	48.02	48.38	48.38	0.96%	145,402
Oct 13, 2026	49.00	49.80	47.92	47.92	47.92	-1.88%	105,586
Oct 12, 2026	49.60	50.30	48.74	48.84	48.84	-2.20%	111,174
Oct 9, 2026	46.88	50.60	46.86	49.94	49.94	13.40%	260,255
Oct 8, 2026	45.00	45.00	43.26	44.04	44.04	-3.38%	152,831
Oct 7, 2026	47.62	48.20	45.46	45.58	45.58	-5.71%	101,828
Oct 6, 2026	48.42	49.74	47.44	48.34	48.34	0.42%	78,993
Oct 5, 2026	48.00	48.18	46.44	48.14	48.14	-0.21%	154,294
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