XETRA - Delayed Quote
EUR
Salzgitter AG (SZG.DE)
47.10
-1.58
(-3.25%)
At close: October 30 at 5:35:00 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
44.00
48.68
43.76
48.68
48.68
328,875
Oct 28, 2026
46.40
46.98
43.12
43.76
43.76
193,800
Oct 27, 2026
44.84
47.42
44.50
46.96
46.96
212,509
Oct 26, 2026
43.80
45.16
43.54
44.80
44.80
168,173
Oct 23, 2026
44.70
44.74
43.58
43.82
43.82
125,595
Oct 22, 2026
46.04
46.04
44.16
44.76
44.76
143,711
Oct 21, 2026
47.32
47.90
46.72
47.24
47.24
51,593
Oct 20, 2026
47.36
48.92
45.82
47.58
47.58
125,608
Oct 19, 2026
48.28
49.08
47.34
48.08
48.08
103,277
Oct 16, 2026
48.54
49.76
48.22
48.24
48.24
134,561
Oct 15, 2026
47.50
48.84
46.70
47.86
47.86
257,059
Oct 14, 2026
48.02
50.25
48.02
48.38
48.38
145,402
Oct 13, 2026
49.00
49.80
47.92
47.92
47.92
105,586
Oct 12, 2026
49.60
50.30
48.74
48.84
48.84
111,174
Oct 9, 2026
46.88
50.60
46.86
49.94
49.94
260,277
Oct 8, 2026
45.00
45.00
43.26
44.04
44.04
152,831
Oct 7, 2026
47.62
48.20
45.46
45.58
45.58
101,878
Oct 6, 2026
48.42
49.74
47.44
48.34
48.34
79,238
Oct 5, 2026
48.00
48.18
46.44
48.14
48.14
154,294
Oct 2, 2026
48.92
49.08
47.58
48.24
48.24
126,134
Oct 1, 2026
50.20
51.10
47.28
47.80
47.80
207,584
Sep 30, 2026
50.90
51.50
50.00
50.85
50.85
155,486
Sep 29, 2026
52.65
52.65
50.35
50.45
50.45
118,472
Sep 28, 2026
51.95
53.85
49.90
51.50
51.50
234,727
Sep 25, 2026
53.50
53.90
52.20
52.40
52.40
195,230
Sep 24, 2026
51.25
54.00
50.80
51.70
51.70
166,514
Sep 23, 2026
52.90
53.20
51.85
51.85
51.85
111,602
Sep 22, 2026
50.00
53.65
49.52
52.35
52.35
154,627
Sep 21, 2026
52.05
52.10
50.25
50.50
50.50
198,859
Sep 18, 2026
54.90
54.90
51.50
51.50
51.50
208,564
Sep 17, 2026
55.00
55.75
54.00
55.20
55.20
88,485
Sep 16, 2026
54.45
54.95
53.15
54.95
54.95
127,844
Sep 15, 2026
51.20
55.00
50.30
53.80
53.80
-
Sep 14, 2026
53.60
54.70
50.50
51.10
51.10
276,566
Sep 11, 2026
56.05
56.20
54.40
55.50
55.50
124,311
Sep 10, 2026
58.60
59.45
55.60
55.70
55.70
178,350
Sep 9, 2026
59.75
61.35
59.25
60.10
60.10
146,205
Sep 8, 2026
61.05
61.30
58.70
59.90
59.90
151,231
Sep 7, 2026
60.25
61.70
59.50
61.20
61.20
83,009
Sep 4, 2026
57.30
61.40
56.05
60.35
60.35
258,597
Sep 3, 2026
55.65
57.55
55.65
57.05
57.05
104,153
Sep 2, 2026
55.15
56.50
53.20
55.65
55.65
168,291
Sep 1, 2026
58.05
58.50
54.65
56.25
56.25
131,317
Aug 31, 2026
57.75
58.20
56.60
56.90
56.90
257,538
Aug 28, 2026
58.45
59.15
57.00
57.85
57.85
137,344
Aug 27, 2026
58.30
59.95
57.85
58.40
58.40
165,943
Aug 26, 2026
54.00
58.15
53.90
58.15
58.15
421,160
Aug 25, 2026
52.15
53.40
51.45
53.30
53.30
91,101
Aug 24, 2026
52.25
53.85
52.00
52.00
52.00
143,812
Aug 21, 2026
49.44
52.75
49.40
52.75
52.75
226,547
Aug 20, 2026
51.40
51.65
47.20
48.76
48.76
268,033
Aug 19, 2026
51.50
53.10
50.50
51.50
51.50
122,674
Aug 18, 2026
52.00
53.10
50.50
50.90
50.90
148,878
Aug 17, 2026
53.75
54.45
50.25
52.20
52.20
247,116
Aug 14, 2026
51.45
52.20
50.05
50.50
50.50
170,543
Aug 13, 2026
50.30
52.70
49.08
51.75
51.75
224,243
Aug 12, 2026
52.15
52.65
50.55
50.55
50.55
195,783
Aug 11, 2026
51.55
51.95
49.48
51.65
51.65
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
119,443
Aug 6, 2026
55.60
55.60
53.05
53.60
53.60
87,314
Aug 5, 2026
56.55
57.00
54.80
55.20
55.20
127,091
Aug 4, 2026
53.50
55.70
53.00
54.95
54.95
114,315
Aug 3, 2026
52.45
53.85
51.30
53.00
53.00
101,423
Jul 31, 2026
51.75
52.20
51.05
51.55
51.55
91,227
Jul 30, 2026
50.45
51.85
48.64
51.40
51.40
122,095
Jul 29, 2026
53.25
53.95
50.15
50.80
50.80
165,061
Jul 28, 2026
53.40
55.35
53.15
54.20
54.20
82,668
Jul 27, 2026
56.05
56.45
53.45
53.80
53.80
142,691
Jul 24, 2026
51.35
55.50
51.35
55.05
55.05
132,730
Jul 23, 2026
54.00
54.00
51.95
52.15
52.15
105,935
Jul 22, 2026
54.00
54.65
52.45
54.00
54.00
131,017
Jul 21, 2026
55.65
55.70
53.85
55.00
55.00
84,348
Jul 20, 2026
56.60
57.90
55.10
55.75
55.75
176,964
Jul 17, 2026
51.35
56.65
50.45
55.35
55.35
229,778
Jul 16, 2026
54.85
56.15
52.90
53.30
53.30
102,569
Jul 15, 2026
54.90
56.00
53.70
54.60
54.60
106,737
Jul 14, 2026
53.90
55.60
53.15
55.05
55.05
237,024
Jul 13, 2026
50.10
52.10
50.10
51.40
51.40
178,485
Jul 10, 2026
52.00
54.40
50.85
51.05
51.05
286,752
Jul 9, 2026
50.20
50.55
47.86
48.00
48.00
156,114
Jul 8, 2026
50.90
50.90
48.84
49.36
49.36
126,713
Jul 7, 2026
50.35
51.70
50.25
51.05
51.05
231,669
Jul 6, 2026
50.80
51.70
50.30
51.10
51.10
144,119
Jul 3, 2026
48.96
51.65
48.96
51.65
51.65
374,379
Jul 2, 2026
46.90
49.76
46.90
48.72
48.72
307,744
Jul 1, 2026
45.30
47.48
43.98
47.34
47.34
193,350
Jun 30, 2026
43.36
45.66
43.14
45.26
45.26
164,664
Jun 29, 2026
44.18
44.30
42.40
42.40
42.40
117,637
Jun 26, 2026
46.42
47.04
43.78
43.90
43.90
130,060
Jun 25, 2026
48.08
48.08
46.88
47.34
47.34
147,548
Jun 24, 2026
51.60
51.60
48.06
48.48
48.48
147,192
Jun 23, 2026
50.10
51.60
49.46
51.25
51.25
99,316
Jun 22, 2026
51.65
52.40
50.55
51.85
51.85
62,681
Jun 19, 2026
52.00
52.40
51.15
51.65
51.65
328,601
Jun 18, 2026
56.20
56.20
51.90
51.90
51.90
296,702
Jun 17, 2026
57.10
57.10
54.80
56.45
56.45
107,419
Jun 16, 2026
58.75
58.75
56.80
57.25
57.25
96,265
Jun 15, 2026
62.70
63.00
58.95
59.00
59.00
129,560
Jun 12, 2026
57.60
59.35
56.60
58.85
58.85
168,009
Jun 11, 2026
54.50
56.00
54.15
55.80
55.80
104,528
Jun 10, 2026
56.60
56.60
53.10
54.15
54.15
229,258
Jun 9, 2026
62.05
62.05
56.55
56.85
56.85
266,641
Jun 8, 2026
61.10
63.25
60.20
62.15
62.15
110,550
Jun 5, 2026
66.50
66.55
62.80
62.80
62.80
-
Jun 4, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
66.30
67.60
65.10
66.55
66.55
75,484
Jun 3, 2026
65.65
66.75
64.25
66.05
65.85
94,985
Jun 2, 2026
65.00
67.30
63.20
65.30
65.10
164,188
Jun 1, 2026
60.95
62.85
60.10
61.55
61.36
130,490
May 29, 2026
61.00
62.35
59.90
61.40
61.21
429,070
May 28, 2026
58.65
61.00
58.65
61.00
60.82
131,303
May 27, 2026
59.15
59.85
58.40
59.20
59.02
124,856
May 26, 2026
57.65
60.10
57.40
58.75
58.57
242,501
May 25, 2026
57.90
58.45
57.10
58.45
58.27
113,488
May 22, 2026
56.50
58.00
55.55
57.00
56.83
144,920
May 21, 2026
56.45
56.65
54.30
55.50
55.33
160,148
May 20, 2026
54.65
57.00
54.45
56.75
56.58
116,835
May 19, 2026
54.95
56.20
53.25
54.30
54.14
132,389
May 18, 2026
53.50
56.35
52.80
55.50
55.33
239,836
May 15, 2026
55.45
56.25
54.30
54.30
54.14
186,294
May 14, 2026
56.20
57.20
55.55
56.90
56.73
135,674
May 13, 2026
55.00
57.50
54.15
55.85
55.68
240,861
May 12, 2026
49.90
55.90
49.80
53.00
52.84
310,739
May 11, 2026
50.80
51.35
49.66
50.90
50.75
116,599
May 8, 2026
50.20
51.90
49.48
51.05
50.90
160,303
May 7, 2026
52.00
52.55
50.70
51.00
50.85
133,328
May 6, 2026
49.78
52.55
49.78
51.70
51.54
239,949
May 5, 2026
46.96
49.30
46.80
49.30
49.15
103,472
May 4, 2026
48.00
49.42
46.32
46.46
46.32
123,337
Apr 30, 2026
46.52
48.04
45.84
48.04
47.89
159,783
Apr 29, 2026
45.40
48.12
45.40
46.90
46.76
219,406
Apr 28, 2026
50.05
51.05
44.42
44.96
44.82
480,912
Apr 27, 2026
48.70
49.58
47.22
49.50
49.35
143,338
Apr 24, 2026
49.22
49.50
47.68
47.68
47.54
147,636
Apr 23, 2026
51.10
51.25
49.52
50.00
49.85
129,611
Apr 22, 2026
51.00
53.75
50.75
51.75
51.59
367,038
Apr 21, 2026
50.15
52.35
49.36
51.10
50.95
191,186
Apr 20, 2026
48.00
50.50
47.52
49.56
49.41
134,506
Apr 17, 2026
47.80
50.90
47.20
50.35
50.20
329,832
Apr 16, 2026
49.40
50.30
47.66
47.78
47.64
155,395
Apr 15, 2026
49.30
50.10
49.00
49.18
49.03
138,621
Apr 14, 2026
47.72
49.90
47.72
49.18
49.03
178,390
Apr 13, 2026
46.60
47.42
45.84
46.76
46.62
177,928
Apr 10, 2026
45.00
47.82
44.06
47.82
47.68
225,260
Apr 9, 2026
44.42
44.82
43.84
44.44
44.31
160,990
Apr 8, 2026
44.60
46.58
43.50
44.84
44.70
394,571
Apr 7, 2026
38.36
40.70
38.36
38.94
38.82
230,986
Apr 2, 2026
37.58
39.40
37.38
38.50
38.38
168,663
Apr 1, 2026
38.60
40.48
38.40
39.58
39.46
328,935
Mar 31, 2026
33.86
36.64
33.28
36.50
36.39
346,558
Mar 30, 2026
34.74
35.26
33.90
34.10
34.00
227,232
Mar 27, 2026
36.80
36.88
35.14
35.14
35.03
156,043
Mar 26, 2026
36.42
37.44
35.78
36.56
36.45
140,086
Mar 25, 2026
38.50
39.12
37.50
37.94
37.83
242,834
Mar 24, 2026
36.44
37.88
36.24
37.28
37.17
351,236
Mar 23, 2026
33.50
38.02
32.12
36.22
36.11
543,771
Mar 20, 2026
36.00
37.26
35.08
35.72
35.61
1,235,671
Mar 19, 2026
39.40
39.48
35.40
35.44
35.33
356,262
Mar 18, 2026
40.00
40.88
39.30
40.54
40.42
208,569
Mar 17, 2026
39.50
39.80
38.36
39.18
39.06
172,903
Mar 16, 2026
40.50
41.56
39.10
39.36
39.24
137,704
Mar 13, 2026
43.72
43.82
40.52
40.80
40.68
257,402
Mar 12, 2026
46.68
46.74
44.10
44.54
44.41
78,618
Mar 11, 2026
47.38
48.28
46.72
47.00
46.86
80,889
Mar 10, 2026
47.30
48.12
46.76
47.82
47.68
137,357
Mar 9, 2026
44.92
46.28
44.10
45.06
44.92
268,839
Mar 6, 2026
49.58
50.00
46.96
48.08
47.93
243,486
Mar 5, 2026
51.50
52.55
49.14
49.14
48.99
207,745
Mar 4, 2026
49.36
51.85
48.72
51.50
51.34
157,519
Mar 3, 2026
51.80
51.85
49.10
50.00
49.85
368,866
Mar 2, 2026
53.75
54.55
51.45
52.70
52.54
154,657
Feb 27, 2026
54.95
55.60
54.15
54.55
54.38
149,501
Feb 26, 2026
55.00
55.30
53.25
54.40
54.24
120,976
Feb 25, 2026
54.10
55.40
53.10
55.10
54.93
-
Feb 24, 2026
56.15
56.20
53.85
53.85
53.69
109,529
Feb 23, 2026
54.30
55.85
54.10
55.85
55.68
131,349
Feb 20, 2026
54.40
55.05
54.05
54.50
54.33
187,797
Feb 19, 2026
52.85
55.25
52.50
55.00
54.83
150,382
Feb 18, 2026
52.00
53.75
51.55
53.45
53.29
131,012
Feb 17, 2026
52.15
52.15
49.24
51.10
50.95
123,018
Feb 16, 2026
52.20
52.70
51.15
52.25
52.09
124,918
Feb 13, 2026
51.40
52.95
50.10
52.15
51.99
249,460
Feb 12, 2026
58.00
58.00
52.65
52.75
52.59
222,244
Feb 11, 2026
54.55
58.45
54.05
55.95
55.78
421,250
Feb 10, 2026
50.75
54.70
46.62
54.00
53.84
477,654
Feb 9, 2026
50.60
51.95
50.05
51.15
51.00
168,865
Feb 6, 2026
49.54
52.35
49.54
50.85
50.70
224,356
Feb 5, 2026
47.02
50.60
47.02
49.94
49.79
249,597
Feb 4, 2026
48.04
48.34
46.26
47.36
47.22
237,814
Feb 3, 2026
46.62
48.20
46.26
47.72
47.58
151,114
Feb 2, 2026
43.82
46.20
43.52
45.80
45.66
114,832
Jan 30, 2026
45.14
45.72
43.82
45.40
45.26
208,491
Jan 29, 2026
47.80
48.04
45.48
45.48
45.34
162,349
Jan 28, 2026
47.70
47.74
45.80
47.00
46.86
196,887
Jan 27, 2026
49.44
49.52
46.14
46.94
46.80
184,193
Jan 26, 2026
49.94
50.70
49.44
49.68
49.53
159,311
Jan 23, 2026
49.52
50.15
48.38
49.84
49.69
137,179
Jan 22, 2026
46.48
49.88
46.24
49.88
49.73
255,267
Jan 21, 2026
47.70
48.06
46.54
48.02
47.87
187,898
Jan 20, 2026
47.46
49.82
46.38
46.62
46.48
363,270
Jan 19, 2026
45.92
46.68
45.56
45.98
45.84
92,092
Jan 16, 2026
47.58
48.10
46.44
46.52
46.38
115,591
Jan 15, 2026
48.62
49.80
46.86
46.88
46.74
145,606
Jan 14, 2026
49.08
49.08
45.84
47.30
47.16
196,705
Jan 13, 2026
47.34
49.10
46.50
49.10
48.95
158,014
Jan 12, 2026
45.58
47.18
45.58
46.98
46.84
122,043
Jan 9, 2026
46.50
46.86
45.70
46.10
45.96
78,129
Jan 8, 2026
46.06
46.56
45.26
46.20
46.06
154,775
Jan 7, 2026
44.34
46.78
44.32
46.52
46.38
203,994
Jan 6, 2026
45.22
45.66
44.12
44.12
43.99
243,686
Jan 5, 2026
45.00
45.82
43.86
44.76
44.62
194,458
Jan 2, 2026
40.50
44.76
40.50
44.76
44.62
247,043
Dec 30, 2025
40.50
41.18
40.14
40.14
40.02
41,270
Dec 29, 2025
39.86
40.84
39.62
40.58
40.46
91,564
Dec 23, 2025
39.64
40.12
39.08
39.58
39.46
61,025
Dec 22, 2025
40.46
40.62
39.14
39.76
39.64
99,059
Dec 19, 2025
41.34
41.34
40.16
40.44
40.32
136,483
Dec 18, 2025
40.56
41.56
39.80
41.30
41.17
112,192
Dec 17, 2025
40.30
41.10
40.24
40.76
40.64
278,990
Dec 16, 2025
40.80
41.74
40.28
40.28
40.16
182,897
Dec 15, 2025
40.54
41.64
40.30
41.38
41.25
84,685
Dec 12, 2025
42.00
42.20
41.02
41.02
40.90
165,714
Dec 11, 2025
40.42
41.86
40.36
41.58
41.45
165,865
Dec 10, 2025
40.00
40.50
39.60
40.28
40.16
144,504
Dec 9, 2025
39.80
40.18
38.50
39.92
39.80
175,651
Dec 8, 2025
39.36
40.28
39.12
39.54
39.42
225,656
Dec 5, 2025
37.62
38.70
37.10
37.60
37.49
197,112
Dec 4, 2025
35.48
36.76
34.88
36.44
36.33
229,737
Dec 3, 2025
34.30
35.14
34.00
35.14
35.03
149,085
Dec 2, 2025
35.00
35.90
34.82
35.32
35.21
176,583
Dec 1, 2025
35.88
36.28
35.00
35.00
34.89
211,620
Nov 28, 2025
35.12
35.98
34.68
35.62
35.51
312,732
Nov 27, 2025
33.94
35.84
33.94
35.04
34.93
402,499
Nov 26, 2025
32.00
34.00
32.00
33.98
33.88
506,481
Nov 25, 2025
28.70
30.44
28.52
30.44
30.35
198,989
Nov 24, 2025
27.54
28.90
27.52
28.90
28.81
395,347
Nov 21, 2025
27.28
28.14
26.88
27.30
27.22
172,463
Nov 20, 2025
29.80
30.04
26.86
27.68
27.60
350,374
Nov 19, 2025
29.06
30.18
28.88
29.54
29.45
97,725
Nov 18, 2025
28.52
29.16
28.34
29.02
28.93
147,949
Nov 17, 2025
29.02
29.82
29.02
29.10
29.01
111,494
Nov 14, 2025
29.80
29.82
28.80
29.22
29.13
185,095
Nov 13, 2025
30.48
30.70
29.84
29.84
29.75
151,075
Nov 12, 2025
29.28
30.64
29.14
30.24
30.15
224,330
Nov 11, 2025
29.74
29.74
28.78
29.00
28.91
169,167
Nov 10, 2025
28.24
30.10
28.24
29.50
29.41
317,564
Nov 7, 2025
28.00
28.60
27.70
27.98
27.90
300,230
Nov 6, 2025
27.34
28.00
26.66
27.10
27.02
263,129
Nov 5, 2025
27.62
27.88
27.08
27.38
27.30
189,402
Nov 4, 2025
27.74
28.26
27.42
27.80
27.72
194,543
Nov 3, 2025
28.10
29.00
28.10
28.14
28.05
166,749
Oct 31, 2025
29.00
29.00
28.00
28.12
28.03
166,741
Oct 30, 2025
29.26
29.78
28.68
28.68
28.59
210,938
