Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	39.57	39.80	38.60	38.90	38.90	-1.02%	2,301
Mar 16, 2026	40.52	41.20	39.30	39.30	39.30	-3.68%	6,567
Mar 13, 2026	43.81	43.82	40.52	40.80	40.80	-8.47%	43,107
Mar 12, 2026	46.64	46.82	44.13	44.58	44.58	-5.05%	20,304
Mar 11, 2026	47.61	48.18	46.90	46.95	46.95	-0.99%	5,431
Mar 10, 2026	47.49	48.00	46.90	47.42	47.42	4.45%	2,056
Mar 9, 2026	44.63	46.16	44.12	45.40	45.40	-5.53%	3,762
Mar 6, 2026	49.88	50.40	47.23	48.06	48.06	-2.48%	2,008
Mar 5, 2026	51.38	52.50	49.18	49.28	49.28	-3.75%	1,005
Mar 4, 2026	49.49	51.80	48.54	51.20	51.20	2.60%	29,661
Mar 3, 2026	51.83	51.85	49.20	49.90	49.90	-5.57%	55,650
Mar 2, 2026	52.80	54.30	51.80	52.85	52.85	-3.03%	1,151
Feb 27, 2026	55.10	55.60	54.15	54.50	54.50	0.46%	609
Feb 26, 2026	54.95	55.25	53.30	54.25	54.25	-1.36%	2,410
Feb 25, 2026	54.23	55.00	53.20	55.00	55.00	1.29%	1,449
Feb 24, 2026	56.00	56.20	54.30	54.30	54.30	-2.43%	1,319
Feb 23, 2026	54.40	55.65	54.00	55.65	55.65	2.02%	1,510
Feb 20, 2026	54.18	55.15	54.00	54.55	54.55	-0.18%	780
Feb 19, 2026	52.78	55.15	52.65	54.65	54.65	2.15%	1,826
Feb 18, 2026	51.80	53.70	51.55	53.50	53.50	5.84%	18,419
Feb 17, 2026	52.08	52.10	49.20	50.55	50.55	-3.25%	3,219
Feb 16, 2026	52.00	52.70	51.25	52.25	52.25	-0.19%	160,137
Feb 13, 2026	51.75	52.40	50.40	52.35	52.35	-0.57%	2,838
Feb 12, 2026	57.78	58.00	52.65	52.65	52.65	-6.65%	2,390
Feb 11, 2026	54.38	58.25	54.00	56.40	56.40	4.06%	32,934
Feb 10, 2026	50.73	54.75	46.88	54.20	54.20	5.88%	38,173
Feb 9, 2026	50.58	51.95	50.30	51.19	51.19	1.36%	61,322
Feb 6, 2026	49.73	52.15	49.52	50.50	50.50	1.20%	160,132
Feb 5, 2026	47.15	50.50	47.02	49.90	49.90	5.32%	4,703
Feb 4, 2026	47.83	48.26	46.60	47.38	47.38	-0.71%	64,873
Feb 3, 2026	46.60	48.06	46.50	47.72	47.72	3.78%	2,270
Feb 2, 2026	44.06	46.20	43.58	45.98	45.98	1.28%	2,329
Jan 30, 2026	45.33	45.60	43.94	45.40	45.40	-0.35%	2,010
Jan 29, 2026	47.89	48.38	45.56	45.56	45.56	-2.94%	1,880
Jan 28, 2026	47.48	47.70	45.80	46.94	46.94	0.16%	39,582
Jan 27, 2026	49.57	49.68	46.32	46.86	46.86	-5.75%	16,137
Jan 26, 2026	50.10	50.70	49.52	49.72	49.72	-	66,065
Jan 23, 2026	49.31	50.00	48.70	49.72	49.72	0.20%	2,046
Jan 22, 2026	46.67	49.62	46.40	49.62	49.62	4.03%	964
Jan 21, 2026	47.50	47.74	46.68	47.70	47.70	1.45%	754
Jan 20, 2026	47.36	49.80	46.72	47.02	47.02	2.84%	5,274
Jan 19, 2026	45.79	46.70	45.68	45.72	45.72	-1.85%	1,937
Jan 16, 2026	47.64	47.86	46.50	46.58	46.58	-1.65%	1,813
Jan 15, 2026	48.37	49.94	46.96	47.36	47.36	0.13%	976
Jan 14, 2026	49.06	49.04	45.96	47.30	47.30	-3.39%	19,788
Jan 13, 2026	47.20	48.96	46.90	48.96	48.96	4.02%	1,794
Jan 12, 2026	45.42	47.07	45.26	47.07	47.07	1.98%	500
Jan 9, 2026	46.31	46.88	45.94	46.16	46.16	-0.10%	51,326
Jan 8, 2026	46.12	46.22	45.28	46.20	46.20	-0.68%	6,333
Jan 7, 2026	44.41	46.51	44.20	46.51	46.51	4.10%	3,915