Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	46.44	46.68	46.04	46.28	46.28	1.36%	520
Jan 8, 2026	46.60	46.60	45.66	45.66	45.66	-2.35%	267
Jan 7, 2026	44.30	46.76	44.30	46.76	46.76	6.08%	1,814
Jan 6, 2026	44.90	45.12	44.08	44.08	44.08	-1.91%	1,050
Jan 5, 2026	45.00	45.00	44.22	44.94	44.94	1.08%	545
Jan 2, 2026	41.34	44.46	41.34	44.46	44.46	10.27%	2,097
Dec 30, 2025	40.36	40.36	40.32	40.32	40.32	-0.25%	80
Dec 29, 2025	39.24	40.42	39.24	40.42	40.42	1.61%	431
Dec 23, 2025	39.72	39.78	39.48	39.78	39.78	1.53%	1,586
Dec 22, 2025	40.24	40.54	39.18	39.18	39.18	-3.45%	1,030
Dec 19, 2025	40.94	40.94	40.58	40.58	40.58	0.10%	13
Dec 18, 2025	40.54	40.56	40.46	40.54	40.54	0.15%	465
Dec 17, 2025	40.62	40.62	40.48	40.48	40.48	-0.15%	75
Dec 16, 2025	40.54	40.54	40.54	40.54	40.54	-1.03%	-
Dec 15, 2025	40.82	41.30	40.76	40.96	40.96	0.89%	1,612
Dec 12, 2025	41.60	41.90	40.60	40.60	40.60	-2.22%	1,284
Dec 11, 2025	40.00	41.52	39.94	41.52	41.52	3.13%	198
Dec 10, 2025	39.74	40.26	39.74	40.26	40.26	0.95%	899
Dec 9, 2025	39.76	39.88	38.88	39.88	39.88	0.25%	2,501
Dec 8, 2025	38.30	40.00	38.30	39.78	39.78	6.08%	1,439
Dec 5, 2025	36.24	38.50	36.24	37.50	37.50	3.48%	1,632
Dec 4, 2025	35.10	36.40	35.10	36.24	36.24	3.37%	642
Dec 3, 2025	34.20	35.16	34.18	35.06	35.06	-1.68%	1,490
Dec 2, 2025	35.02	35.80	35.02	35.66	35.66	1.31%	2,400
Dec 1, 2025	35.32	36.14	35.10	35.20	35.20	-1.35%	2,630
Nov 28, 2025	34.86	35.80	34.86	35.68	35.68	1.59%	2,640
Nov 27, 2025	33.56	35.70	33.56	35.12	35.12	2.69%	799
Nov 26, 2025	31.26	34.20	31.26	34.20	34.20	10.61%	2,475
Nov 25, 2025	28.74	31.00	28.74	30.92	30.92	7.06%	1,400
Nov 24, 2025	27.38	28.88	27.38	28.88	28.88	2.92%	600
Nov 21, 2025	27.00	28.06	27.00	28.06	28.06	2.56%	71
Nov 20, 2025	29.90	29.90	27.36	27.36	27.36	-5.26%	600
Nov 19, 2025	28.88	28.88	28.88	28.88	28.88	1.12%	-
Nov 18, 2025	28.56	28.56	28.56	28.56	28.56	-1.99%	-
Nov 17, 2025	28.90	29.14	28.90	29.14	29.14	-0.27%	250
Nov 14, 2025	30.04	30.04	29.22	29.22	29.22	-3.63%	750
Nov 13, 2025	30.18	30.32	30.18	30.32	30.32	0.93%	100
Nov 12, 2025	29.28	30.32	29.28	30.04	30.04	2.81%	345
Nov 11, 2025	29.74	29.74	28.82	29.22	29.22	-2.01%	658
Nov 10, 2025	28.08	29.82	28.08	29.82	29.82	6.96%	50
Nov 7, 2025	28.04	28.20	27.88	27.88	27.88	2.35%	335
Nov 6, 2025	27.30	27.36	27.24	27.24	27.24	-1.09%	46
Nov 5, 2025	27.56	27.56	27.18	27.54	27.54	-2.13%	1,295
Nov 4, 2025	27.98	28.14	27.98	28.14	28.14	-0.21%	500
Nov 3, 2025	28.34	28.40	28.20	28.20	28.20	0.57%	300
Oct 31, 2025	28.96	28.96	28.04	28.04	28.04	-4.43%	100
Oct 30, 2025	29.34	29.34	29.34	29.34	29.34	0.55%	-
Oct 29, 2025	30.22	30.22	29.18	29.18	29.18	-1.95%	555
Oct 28, 2025	29.76	29.76	29.76	29.76	29.76	-0.20%	-
Oct 27, 2025	29.38	30.12	29.38	29.82	29.82	3.76%	624