Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	51.65	52.40	50.55	51.85	51.85	0.39%	62,681
Jun 19, 2026	52.00	52.40	51.15	51.65	51.65	-0.48%	328,601
Jun 18, 2026	56.20	56.20	51.90	51.90	51.90	-8.06%	296,682
Jun 17, 2026	57.10	57.10	54.80	56.45	56.45	-1.40%	107,419
Jun 16, 2026	58.75	58.75	56.80	57.25	57.25	-2.97%	95,665
Jun 15, 2026	62.70	63.00	58.95	59.00	59.00	0.25%	129,560
Jun 12, 2026	57.60	59.35	56.60	58.85	58.85	5.47%	168,009
Jun 11, 2026	54.50	56.00	54.15	55.80	55.80	3.05%	103,468
Jun 10, 2026	56.60	56.60	53.10	54.15	54.15	-4.75%	229,211
Jun 9, 2026	62.05	62.05	56.55	56.85	56.85	-8.53%	266,521
Jun 8, 2026	61.10	63.25	60.20	62.15	62.15	-1.04%	110,480
Jun 5, 2026	66.50	66.55	62.80	62.80	62.80	-5.63%	185,893
Jun 4, 2026	66.30	67.60	65.10	66.55	66.55	1.06%	75,284
Jun 3, 2026	65.65	66.75	64.25	66.05	65.85	1.15%	94,985
Jun 2, 2026	65.00	67.30	63.20	65.30	65.10	6.09%	163,788
Jun 1, 2026	60.95	62.85	60.10	61.55	61.36	0.24%	125,387
May 29, 2026	61.00	62.35	59.90	61.40	61.21	0.66%	429,070
May 28, 2026	58.65	61.00	58.65	61.00	60.82	3.04%	131,153
May 27, 2026	59.15	59.85	58.40	59.20	59.02	0.77%	124,855
May 26, 2026	57.65	60.10	57.40	58.75	58.57	0.51%	242,481
May 25, 2026	57.90	58.45	57.10	58.45	58.27	2.54%	113,418
May 22, 2026	56.50	58.00	55.55	57.00	56.83	2.70%	144,920
May 21, 2026	56.45	56.65	54.30	55.50	55.33	-2.20%	157,948
May 20, 2026	54.65	57.00	54.45	56.75	56.58	4.51%	116,635
May 19, 2026	54.95	56.20	53.25	54.30	54.14	-2.16%	132,379
May 18, 2026	53.50	56.35	52.80	55.50	55.33	2.21%	239,836
May 15, 2026	55.45	56.25	54.30	54.30	54.14	-4.57%	186,075
May 14, 2026	56.20	57.20	55.55	56.90	56.73	1.88%	135,574
May 13, 2026	55.00	57.50	54.15	55.85	55.68	5.38%	240,811
May 12, 2026	49.90	55.90	49.80	53.00	52.84	4.13%	310,739
May 11, 2026	50.80	51.35	49.66	50.90	50.75	-0.29%	116,519
May 8, 2026	50.20	51.90	49.48	51.05	50.90	0.10%	160,303
May 7, 2026	52.00	52.55	50.70	51.00	50.85	-1.35%	133,288
May 6, 2026	49.78	52.55	49.78	51.70	51.54	4.87%	239,949
May 5, 2026	46.96	49.30	46.80	49.30	49.15	6.11%	103,472
May 4, 2026	48.00	49.42	46.32	46.46	46.32	-3.29%	123,337
Apr 30, 2026	46.52	48.04	45.84	48.04	47.89	2.43%	159,783
Apr 29, 2026	45.40	48.12	45.40	46.90	46.76	4.31%	219,364
Apr 28, 2026	50.05	51.05	44.42	44.96	44.82	-9.17%	480,890
Apr 27, 2026	48.70	49.58	47.22	49.50	49.35	3.82%	143,317
Apr 24, 2026	49.22	49.50	47.68	47.68	47.54	-4.64%	147,636
Apr 23, 2026	51.10	51.25	49.52	50.00	49.85	-3.38%	129,611
Apr 22, 2026	51.00	53.75	50.75	51.75	51.59	1.27%	366,996
Apr 21, 2026	50.15	52.35	49.36	51.10	50.95	3.11%	191,186
Apr 20, 2026	48.00	50.50	47.52	49.56	49.41	-1.57%	134,506
Apr 17, 2026	47.80	50.90	47.20	50.35	50.20	5.38%	329,832
Apr 16, 2026	49.40	50.30	47.66	47.78	47.64	-2.85%	152,370
Apr 15, 2026	49.30	50.10	49.00	49.18	49.03	-	138,611
Apr 14, 2026	47.72	49.90	47.72	49.18	49.03	5.18%	178,202
Apr 13, 2026	46.60	47.42	45.84	46.76	46.62	-2.22%	177,928