Salzgitter AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	35.24	36.52	35.24	36.52	36.52	4.82%	-
Dec 3, 2025	34.96	34.96	34.54	34.84	34.84	-2.35%	-
Dec 2, 2025	35.00	35.92	35.00	35.68	35.68	1.02%	50
Dec 1, 2025	36.26	36.26	35.28	35.32	35.32	-1.06%	-
Nov 28, 2025	34.88	35.70	34.88	35.70	35.70	1.88%	-
Nov 27, 2025	34.22	36.16	34.22	35.04	35.04	4.66%	1,755
Nov 26, 2025	32.86	33.48	32.86	33.48	33.48	10.71%	-
Nov 25, 2025	28.76	30.24	28.76	30.24	30.24	6.11%	-
Nov 24, 2025	27.88	28.50	27.88	28.50	28.50	3.94%	-
Nov 21, 2025	27.90	27.90	27.42	27.42	27.42	-1.44%	-
Nov 20, 2025	29.86	29.86	27.04	27.82	27.82	-7.08%	1,394
Nov 19, 2025	29.10	29.98	29.10	29.94	29.94	4.32%	-
Nov 18, 2025	28.54	28.92	28.54	28.70	28.70	-1.51%	-
Nov 17, 2025	29.36	29.38	29.14	29.14	29.14	-1.35%	-
Nov 14, 2025	29.62	29.62	28.86	29.54	29.54	-2.19%	-
Nov 13, 2025	30.62	30.62	30.06	30.20	30.20	-0.33%	215
Nov 12, 2025	29.66	30.30	29.50	30.30	30.30	2.99%	-
Nov 11, 2025	29.04	29.42	29.02	29.42	29.42	-1.14%	-
Nov 10, 2025	29.08	29.96	29.08	29.76	29.76	6.21%	-
Nov 7, 2025	28.28	28.50	27.88	28.02	28.02	3.39%	76
Nov 6, 2025	27.78	27.78	27.00	27.10	27.10	-0.66%	-
Nov 5, 2025	27.56	27.56	27.16	27.28	27.28	-1.94%	-
Nov 4, 2025	27.58	28.04	27.58	27.82	27.82	-1.35%	-
Nov 3, 2025	28.12	28.66	28.12	28.20	28.20	0.21%	-
Oct 31, 2025	29.00	29.00	28.14	28.14	28.14	-2.29%	40
Oct 30, 2025	29.52	29.52	28.80	28.80	28.80	-2.51%	-
Oct 29, 2025	30.38	30.38	29.54	29.54	29.54	-2.83%	294
Oct 28, 2025	29.62	30.40	29.62	30.40	30.40	1.00%	-
Oct 27, 2025	30.08	30.40	29.72	30.10	30.10	3.29%	588
Oct 24, 2025	28.70	29.20	28.70	29.14	29.14	0.69%	150
Oct 23, 2025	29.14	29.24	28.50	28.94	28.94	1.62%	-
Oct 22, 2025	27.88	28.54	27.88	28.48	28.48	3.79%	-
Oct 21, 2025	28.18	28.18	27.44	27.44	27.44	-3.31%	-
Oct 20, 2025	28.12	28.72	28.12	28.38	28.38	0.07%	-
Oct 17, 2025	27.90	28.36	27.90	28.36	28.36	0.21%	-
Oct 16, 2025	29.16	29.16	28.30	28.30	28.30	-4.78%	-
Oct 15, 2025	30.98	30.98	29.72	29.72	29.72	-2.94%	-
Oct 14, 2025	30.96	30.96	30.48	30.62	30.62	-3.35%	-
Oct 13, 2025	32.24	32.24	31.68	31.68	31.68	-0.75%	-
Oct 10, 2025	33.20	33.20	31.92	31.92	31.92	-5.17%	-
Oct 9, 2025	34.22	34.28	33.66	33.66	33.66	-1.46%	294
Oct 8, 2025	33.52	34.16	33.42	34.16	34.16	2.28%	-
Oct 7, 2025	32.22	33.44	31.50	33.40	33.40	1.33%	-
Oct 6, 2025	32.52	32.96	32.22	32.96	32.96	2.68%	886
Oct 3, 2025	30.60	32.10	30.60	32.10	32.10	8.08%	-
Oct 2, 2025	29.14	29.70	28.52	29.70	29.70	3.34%	35
Oct 1, 2025	25.56	28.74	25.56	28.74	28.74	11.83%	361
Sep 30, 2025	24.86	25.72	24.86	25.70	25.70	0.47%	-
Sep 29, 2025	25.40	25.74	25.28	25.58	25.58	1.11%	-
Sep 26, 2025	25.14	25.30	24.66	25.30	25.30	3.69%	1,673