Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	48.96	51.65	48.96	51.65	51.65	6.01%	374,379
Jul 2, 2026	46.90	49.76	46.90	48.72	48.72	2.92%	307,744
Jul 1, 2026	45.30	47.48	43.98	47.34	47.34	4.60%	193,325
Jun 30, 2026	43.36	45.66	43.14	45.26	45.26	6.75%	164,486
Jun 29, 2026	44.18	44.30	42.40	42.40	42.40	-3.42%	117,637
Jun 26, 2026	46.42	47.04	43.78	43.90	43.90	-7.27%	129,900
Jun 25, 2026	48.08	48.08	46.88	47.34	47.34	-2.35%	147,548
Jun 24, 2026	51.60	51.60	48.06	48.48	48.48	-5.40%	147,162
Jun 23, 2026	50.10	51.60	49.46	51.25	51.25	-1.16%	99,285
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