Salzgitter AG (ETR:SZG)
Germany · Delayed Price · Currency is EUR 55.50
-0.20 (-0.36%)
Sep 11, 2026, 5:35 PM CET
Salzgitter AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 51.35 | 55.50 | 51.35 | 55.05 | 55.05 | 5.56% | 132,730 |
| Jul 23, 2026 | 54.00 | 54.00 | 51.95 | 52.15 | 52.15 | -3.43% | 105,935 |
| Jul 22, 2026 | 54.00 | 54.65 | 52.45 | 54.00 | 54.00 | -1.82% | 131,007 |
| Jul 21, 2026 | 55.65 | 55.70 | 53.85 | 55.00 | 55.00 | -1.35% | 84,348 |
| Jul 20, 2026 | 56.60 | 57.90 | 55.10 | 55.75 | 55.75 | 0.72% | 176,964 |
| Jul 17, 2026 | 51.35 | 56.65 | 50.45 | 55.35 | 55.35 | 3.85% | 229,778 |
| Jul 16, 2026 | 54.85 | 56.15 | 52.90 | 53.30 | 53.30 | -2.38% | 102,569 |
| Jul 15, 2026 | 54.90 | 56.00 | 53.70 | 54.60 | 54.60 | -0.82% | 106,726 |
| Jul 14, 2026 | 53.90 | 55.60 | 53.15 | 55.05 | 55.05 | 7.10% | 237,024 |
| Jul 13, 2026 | 50.10 | 52.10 | 50.10 | 51.40 | 51.40 | 0.69% | 178,485 |
| Jul 10, 2026 | 52.00 | 54.40 | 50.85 | 51.05 | 51.05 | 6.35% | 286,552 |
| Jul 9, 2026 | 50.20 | 50.55 | 47.86 | 48.00 | 48.00 | -2.76% | 156,114 |
| Jul 8, 2026 | 50.90 | 50.90 | 48.84 | 49.36 | 49.36 | -3.31% | 126,713 |
| Jul 7, 2026 | 50.35 | 51.70 | 50.25 | 51.05 | 51.05 | -0.10% | 231,169 |
| Jul 6, 2026 | 50.80 | 51.70 | 50.30 | 51.10 | 51.10 | -1.06% | 144,119 |