Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	55.00	57.50	54.75	55.55	-	4.81%	62,951
May 12, 2026	49.90	55.90	49.80	53.00	53.00	4.13%	310,739
May 11, 2026	50.80	51.35	49.66	50.90	50.90	-0.29%	116,519
May 8, 2026	50.20	51.90	49.48	51.05	51.05	0.10%	160,303
May 7, 2026	52.00	52.55	50.70	51.00	51.00	-1.35%	133,288
May 6, 2026	49.78	52.55	49.78	51.70	51.70	4.87%	239,949
May 5, 2026	46.96	49.30	46.80	49.30	49.30	6.11%	103,472
May 4, 2026	48.00	49.42	46.32	46.46	46.46	-3.29%	123,337
Apr 30, 2026	46.52	48.04	45.84	48.04	48.04	2.43%	159,783
Apr 29, 2026	45.40	48.12	45.40	46.90	46.90	4.31%	219,364
Apr 28, 2026	50.05	51.05	44.42	44.96	44.96	-9.17%	480,890
Apr 27, 2026	48.70	49.58	47.22	49.50	49.50	3.82%	143,317
Apr 24, 2026	49.22	49.50	47.68	47.68	47.68	-4.64%	147,636
Apr 23, 2026	51.10	51.25	49.52	50.00	50.00	-3.38%	129,611
Apr 22, 2026	51.00	53.75	50.75	51.75	51.75	1.27%	366,996
Apr 21, 2026	50.15	52.35	49.36	51.10	51.10	3.11%	191,186
Apr 20, 2026	48.00	50.50	47.52	49.56	49.56	-1.57%	134,506
Apr 17, 2026	47.80	50.90	47.20	50.35	50.35	5.38%	329,832
Apr 16, 2026	49.40	50.30	47.66	47.78	47.78	-2.85%	152,370
Apr 15, 2026	49.30	50.10	49.00	49.18	49.18	-	138,611
Apr 14, 2026	47.72	49.90	47.72	49.18	49.18	5.18%	178,202
Apr 13, 2026	46.60	47.42	45.84	46.76	46.76	-2.22%	177,928
Apr 10, 2026	45.00	47.82	44.06	47.82	47.82	7.61%	225,215
Apr 9, 2026	44.42	44.82	43.84	44.44	44.44	-0.89%	160,990
Apr 8, 2026	44.60	46.58	43.50	44.84	44.84	15.15%	394,371
Apr 7, 2026	38.36	40.70	38.36	38.94	38.94	1.14%	230,936
Apr 2, 2026	37.58	39.40	37.38	38.50	38.50	-2.73%	168,663
Apr 1, 2026	38.60	40.48	38.40	39.58	39.58	8.44%	328,681
Mar 31, 2026	33.86	36.64	33.28	36.50	36.50	7.04%	346,306
Mar 30, 2026	34.74	35.26	33.90	34.10	34.10	-2.96%	227,082
Mar 27, 2026	36.80	36.88	35.14	35.14	35.14	-3.88%	155,913
Mar 26, 2026	36.42	37.44	35.78	36.56	36.56	-3.64%	139,845
Mar 25, 2026	38.50	39.12	37.50	37.94	37.94	1.77%	242,834
Mar 24, 2026	36.44	37.88	36.24	37.28	37.28	2.93%	351,191
Mar 23, 2026	33.50	38.02	32.12	36.22	36.22	1.40%	543,651
Mar 20, 2026	36.00	37.26	35.08	35.72	35.72	0.79%	1,235,371
Mar 19, 2026	39.40	39.48	35.40	35.44	35.44	-12.58%	356,262
Mar 18, 2026	40.00	40.88	39.30	40.54	40.54	3.47%	208,046
Mar 17, 2026	39.50	39.80	38.36	39.18	39.18	-0.46%	172,723
Mar 16, 2026	40.50	41.56	39.10	39.36	39.36	-3.53%	137,355
Mar 13, 2026	43.72	43.82	40.52	40.80	40.80	-8.40%	257,252
Mar 12, 2026	46.68	46.74	44.10	44.54	44.54	-5.23%	78,378
Mar 11, 2026	47.38	48.28	46.72	47.00	47.00	-1.71%	80,889
Mar 10, 2026	47.30	48.12	46.76	47.82	47.82	6.13%	137,357
Mar 9, 2026	44.92	46.28	44.10	45.06	45.06	-6.28%	268,839
Mar 6, 2026	49.58	50.00	46.96	48.08	48.08	-2.16%	243,486
Mar 5, 2026	51.50	52.55	49.14	49.14	49.14	-4.58%	205,745
Mar 4, 2026	49.36	51.85	48.72	51.50	51.50	3.00%	157,381
Mar 3, 2026	51.80	51.85	49.10	50.00	50.00	-5.12%	368,056
Mar 2, 2026	53.75	54.55	51.45	52.70	52.70	-3.39%	154,257