OTC Markets OTCPK - Delayed Quote
USD
Salzgitter AG (SZGPY)
5.17
-0.18
(-3.36%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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 30, 2026
4.95
5.20
4.95
5.17
5.17
2,500
Oct 29, 2026
5.33
5.46
5.32
5.35
5.35
5,100
Oct 28, 2026
4.91
5.12
4.91
5.12
5.12
4,300
Oct 27, 2026
4.88
4.88
4.88
4.88
4.88
-
Oct 26, 2026
4.90
4.90
4.88
4.88
4.88
1,300
Oct 23, 2026
4.92
4.92
4.92
4.92
4.92
400
Oct 22, 2026
4.90
4.90
4.88
4.90
4.90
800
Oct 21, 2026
5.31
5.31
5.24
5.24
5.24
900
Oct 20, 2026
5.35
5.35
5.35
5.35
5.35
300
Oct 19, 2026
5.27
5.39
5.27
5.39
5.39
1,200
Oct 16, 2026
5.41
5.41
5.41
5.41
5.41
100
Oct 15, 2026
5.33
5.33
5.33
5.33
5.33
100
Oct 14, 2026
5.32
5.32
5.32
5.32
5.32
-
Oct 13, 2026
5.32
5.32
5.32
5.32
5.32
1,100
Oct 12, 2026
5.47
5.47
5.47
5.47
5.47
-
Oct 9, 2026
5.45
5.47
5.45
5.47
5.47
7,200
Oct 8, 2026
4.94
4.94
4.87
4.87
4.87
900
Oct 7, 2026
5.34
5.34
5.34
5.34
5.34
-
Oct 6, 2026
5.34
5.34
5.34
5.34
5.34
100
Oct 5, 2026
5.25
5.25
5.25
5.25
5.25
100
Oct 2, 2026
5.01
5.14
5.01
5.14
5.14
600
Oct 1, 2026
6.10
6.10
6.10
6.10
6.10
-
Sep 30, 2026
6.10
6.10
6.10
6.10
6.10
-
Sep 29, 2026
6.10
6.10
6.10
6.10
6.10
-
Sep 28, 2026
6.10
6.10
6.10
6.10
6.10
-
Sep 25, 2026
5.80
6.10
5.80
6.10
6.10
300
Sep 24, 2026
6.01
6.01
6.01
6.01
6.01
-
Sep 23, 2026
5.90
6.01
5.90
6.01
6.01
500
Sep 22, 2026
5.96
5.96
5.96
5.96
5.96
8,800
Sep 21, 2026
5.82
5.82
5.75
5.75
5.75
2,000
Sep 18, 2026
6.60
6.60
5.80
6.00
6.00
41,900
Sep 17, 2026
6.74
6.74
6.74
6.74
6.74
100
Sep 16, 2026
6.70
6.70
5.96
5.96
5.96
500
Sep 15, 2026
5.86
5.86
5.86
5.86
5.86
-
Sep 14, 2026
6.00
6.00
5.86
5.86
5.86
400
Sep 11, 2026
6.84
6.84
6.84
6.84
6.84
-
Sep 10, 2026
6.84
6.84
6.84
6.84
6.84
-
Sep 9, 2026
7.11
7.20
6.84
6.84
6.84
600
Sep 8, 2026
6.77
6.77
6.77
6.77
6.77
400
Sep 4, 2026
6.70
6.70
6.70
6.70
6.70
-
Sep 3, 2026
6.70
6.70
6.70
6.70
6.70
-
Sep 2, 2026
6.70
6.70
6.70
6.70
6.70
200
Sep 1, 2026
6.56
6.56
6.56
6.56
6.56
-
Aug 31, 2026
6.80
6.93
6.53
6.56
6.56
1,000
Aug 28, 2026
6.65
6.65
6.65
6.65
6.65
-
Aug 27, 2026
6.65
6.65
6.65
6.65
6.65
-
Aug 26, 2026
6.65
6.65
6.65
6.65
6.65
2,000
Aug 25, 2026
5.69
5.69
5.69
5.69
5.69
-
Aug 24, 2026
5.69
5.69
5.69
5.69
5.69
-
Aug 21, 2026
5.69
5.69
5.69
5.69
5.69
-
Aug 20, 2026
5.69
5.69
5.69
5.69
5.69
-
Aug 19, 2026
5.69
5.69
5.69
5.69
5.69
-
Aug 18, 2026
5.69
5.69
5.69
5.69
5.69
-
Aug 17, 2026
5.69
5.69
5.69
5.69
5.69
-
Aug 14, 2026
5.69
5.69
5.69
5.69
5.69
200
Aug 13, 2026
6.30
6.30
6.30
6.30
6.30
-
Aug 12, 2026
6.30
6.30
6.30
6.30
6.30
-
Aug 11, 2026
6.30
6.30
6.30
6.30
6.30
-
Aug 10, 2026
6.30
6.30
6.30
6.30
6.30
-
Aug 7, 2026
6.30
6.30
6.30
6.30
6.30
-
Aug 6, 2026
6.30
6.30
6.30
6.30
6.30
-
Aug 5, 2026
6.30
6.30
6.30
6.30
6.30
-
Aug 4, 2026
6.30
6.30
6.30
6.30
6.30
100
Aug 3, 2026
6.15
6.15
6.15
6.15
6.15
900
Jul 31, 2026
5.63
5.63
5.63
5.63
5.63
-
Jul 30, 2026
5.63
5.63
5.63
5.63
5.63
-
Jul 29, 2026
5.98
5.98
5.63
5.63
5.63
600
Jul 28, 2026
6.11
6.11
6.11
6.11
6.11
-
Jul 27, 2026
6.50
6.50
6.11
6.11
6.11
8,800
Jul 24, 2026
5.87
5.87
5.87
5.87
5.87
-
Jul 23, 2026
6.20
6.20
5.77
5.87
5.87
6,200
Jul 22, 2026
6.10
6.10
6.10
6.10
6.10
1,000
Jul 21, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 20, 2026
6.45
6.45
6.45
6.45
6.45
-
Jul 17, 2026
6.20
6.45
6.20
6.45
6.45
800
Jul 16, 2026
6.02
6.02
6.02
6.02
6.02
-
Jul 15, 2026
6.02
6.02
6.02
6.02
6.02
-
Jul 14, 2026
6.02
6.02
6.02
6.02
6.02
200
Jul 13, 2026
5.81
5.81
5.81
5.81
5.81
100
Jul 10, 2026
5.88
5.88
5.88
5.88
5.88
-
Jul 9, 2026
5.88
5.88
5.88
5.88
5.88
200
Jul 8, 2026
4.94
4.94
4.94
4.94
4.94
-
Jul 7, 2026
4.94
4.94
4.94
4.94
4.94
-
Jul 6, 2026
4.94
4.94
4.94
4.94
4.94
-
Jul 2, 2026
4.94
4.94
4.94
4.94
4.94
-
Jul 1, 2026
4.94
4.94
4.94
4.94
4.94
100
Jun 30, 2026
4.95
4.95
4.95
4.95
4.95
-
Jun 29, 2026
4.75
4.95
4.75
4.95
4.95
11,300
Jun 26, 2026
5.30
5.49
4.91
4.96
4.96
5,400
Jun 25, 2026
5.97
5.97
5.97
5.97
5.97
-
Jun 24, 2026
5.97
5.97
5.97
5.97
5.97
-
Jun 23, 2026
5.97
5.97
5.97
5.97
5.97
200
Jun 22, 2026
6.10
6.10
6.10
6.10
6.10
-
Jun 18, 2026
6.06
6.10
5.98
6.10
6.10
6,500
Jun 17, 2026
6.89
6.89
6.89
6.89
6.89
400
Jun 16, 2026
7.05
7.05
7.05
7.05
7.05
-
Jun 15, 2026
7.24
7.24
6.78
7.05
7.05
5,000
Jun 12, 2026
7.10
7.10
7.10
7.10
7.10
-
Jun 11, 2026
7.10
7.10
7.10
7.10
7.10
-
Jun 10, 2026
7.10
7.10
7.10
7.10
7.10
-
Jun 9, 2026
7.10
7.10
7.10
7.10
7.10
-
Jun 8, 2026
7.10
7.10
7.10
7.10
7.10
5,000
Jun 5, 2026
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
7.10
7.10
7.09
7.09
7.09
800
Jun 4, 2026
7.80
7.80
7.80
7.80
7.78
-
Jun 3, 2026
7.80
7.80
7.80
7.80
7.78
400
Jun 2, 2026
7.07
7.99
7.07
7.99
7.97
900
Jun 1, 2026
7.13
7.13
7.13
7.13
7.11
-
May 29, 2026
7.13
7.13
7.13
7.13
7.11
13,000
May 28, 2026
6.50
6.50
6.50
6.50
6.48
-
May 27, 2026
6.50
6.50
6.50
6.50
6.48
300
May 26, 2026
6.72
6.74
6.69
6.74
6.72
1,000
May 22, 2026
6.38
6.38
6.38
6.38
6.36
-
May 21, 2026
6.38
6.38
6.38
6.38
6.36
1,500
May 20, 2026
6.40
6.40
6.40
6.40
6.38
-
May 19, 2026
6.40
6.40
6.40
6.40
6.38
-
May 18, 2026
6.40
6.40
6.40
6.40
6.38
-
May 15, 2026
6.40
6.40
6.40
6.40
6.38
1,800
May 14, 2026
6.52
6.52
6.52
6.52
6.50
-
May 13, 2026
6.40
6.52
6.40
6.52
6.50
1,300
May 12, 2026
5.80
5.80
5.80
5.80
5.78
-
May 11, 2026
5.80
5.80
5.80
5.80
5.78
3,000
May 8, 2026
5.15
5.15
5.15
5.15
5.13
-
May 7, 2026
5.15
5.15
5.15
5.15
5.13
-
May 6, 2026
5.15
5.15
5.15
5.15
5.13
-
May 5, 2026
5.15
5.15
5.15
5.15
5.13
-
May 4, 2026
5.15
5.15
5.15
5.15
5.13
100
May 1, 2026
5.24
5.24
5.24
5.24
5.22
-
Apr 30, 2026
5.24
5.24
5.24
5.24
5.22
2,000
Apr 29, 2026
5.30
5.30
5.30
5.30
5.28
-
Apr 28, 2026
5.30
5.30
5.30
5.30
5.28
600
Apr 27, 2026
5.75
5.75
5.75
5.75
5.73
-
Apr 24, 2026
5.75
5.75
5.75
5.75
5.73
100
Apr 23, 2026
5.64
5.64
5.64
5.64
5.62
-
Apr 22, 2026
5.64
5.64
5.64
5.64
5.62
-
Apr 21, 2026
5.64
5.64
5.64
5.64
5.62
-
Apr 20, 2026
5.64
5.64
5.64
5.64
5.62
-
Apr 17, 2026
5.64
5.64
5.64
5.64
5.62
-
Apr 16, 2026
5.64
5.64
5.64
5.64
5.62
-
Apr 15, 2026
5.64
5.64
5.64
5.64
5.62
400
Apr 14, 2026
5.22
5.22
5.22
5.22
5.20
-
Apr 13, 2026
5.22
5.22
5.22
5.22
5.20
-
Apr 10, 2026
5.22
5.22
5.22
5.22
5.20
-
Apr 9, 2026
5.22
5.22
5.22
5.22
5.20
-
Apr 8, 2026
5.22
5.22
5.22
5.22
5.20
100
Apr 7, 2026
4.66
4.66
4.66
4.66
4.65
1,300
Apr 6, 2026
4.36
4.36
4.36
4.36
4.35
-
Apr 2, 2026
4.36
4.36
4.36
4.36
4.35
-
Apr 1, 2026
4.36
4.36
4.36
4.36
4.35
-
Mar 31, 2026
4.36
4.36
4.22
4.36
4.35
12,300
Mar 30, 2026
3.72
3.97
3.72
3.97
3.96
600
Mar 27, 2026
4.59
4.59
4.59
4.59
4.58
-
Mar 26, 2026
4.59
4.59
4.59
4.59
4.58
-
Mar 25, 2026
4.59
4.59
4.59
4.59
4.58
-
Mar 24, 2026
4.59
4.59
4.59
4.59
4.58
300
Mar 23, 2026
4.50
4.50
4.50
4.50
4.49
-
Mar 20, 2026
4.50
4.50
4.50
4.50
4.49
-
Mar 19, 2026
4.50
4.50
4.50
4.50
4.49
200
Mar 18, 2026
4.55
4.55
4.45
4.45
4.44
5,600
Mar 17, 2026
4.37
4.48
4.37
4.48
4.47
4,100
Mar 16, 2026
4.93
4.93
4.47
4.47
4.46
800
Mar 13, 2026
5.10
5.10
5.10
5.10
5.08
200
Mar 12, 2026
4.92
5.28
4.92
5.28
5.26
700
Mar 11, 2026
5.80
5.80
5.80
5.80
5.78
-
Mar 10, 2026
5.80
5.80
5.80
5.80
5.78
-
Mar 9, 2026
5.80
5.80
5.80
5.80
5.78
-
Mar 6, 2026
5.80
5.80
5.80
5.80
5.78
-
Mar 5, 2026
5.80
5.80
5.80
5.80
5.78
-
Mar 4, 2026
5.90
5.90
5.74
5.80
5.78
2,200
Mar 3, 2026
6.00
6.00
6.00
6.00
5.98
800
Mar 2, 2026
6.09
6.29
6.09
6.29
6.27
800
Feb 27, 2026
6.40
6.40
6.40
6.40
6.38
-
Feb 26, 2026
6.40
6.40
6.40
6.40
6.38
-
Feb 25, 2026
6.41
6.41
6.29
6.40
6.38
400
Feb 24, 2026
6.30
6.30
6.29
6.29
6.27
3,900
Feb 23, 2026
6.60
6.60
6.60
6.60
6.58
300
Feb 20, 2026
6.39
6.48
6.36
6.48
6.46
900
Feb 19, 2026
6.27
6.27
6.27
6.27
6.25
-
Feb 18, 2026
6.07
6.50
5.93
6.27
6.25
2,600
Feb 17, 2026
6.11
6.11
6.11
6.11
6.09
-
Feb 13, 2026
5.71
6.14
5.71
6.11
6.09
5,700
Feb 12, 2026
6.72
6.72
6.62
6.70
6.68
800
Feb 11, 2026
6.69
6.86
6.60
6.60
6.58
4,200
Feb 10, 2026
6.12
6.41
6.12
6.25
6.23
30,700
Feb 9, 2026
6.10
6.10
6.10
6.10
6.08
400
Feb 6, 2026
6.12
6.14
6.01
6.13
6.11
4,300
Feb 5, 2026
5.89
6.00
5.89
6.00
5.98
900
Feb 4, 2026
5.37
5.37
5.37
5.37
5.35
400
Feb 3, 2026
5.41
5.41
5.41
5.41
5.39
-
Feb 2, 2026
5.41
5.41
5.41
5.41
5.39
200
Jan 30, 2026
5.41
5.41
5.41
5.41
5.39
-
Jan 29, 2026
5.41
5.41
5.41
5.41
5.39
5,500
Jan 28, 2026
5.67
5.67
5.67
5.67
5.65
-
Jan 27, 2026
5.56
5.67
5.56
5.67
5.65
5,800
Jan 26, 2026
5.50
5.50
5.50
5.50
5.48
-
Jan 23, 2026
5.50
5.50
5.50
5.50
5.48
-
Jan 22, 2026
5.50
5.50
5.50
5.50
5.48
800
Jan 21, 2026
5.50
5.59
5.50
5.59
5.57
7,700
Jan 20, 2026
5.50
5.50
5.50
5.50
5.48
1,200
Jan 16, 2026
5.59
5.59
5.59
5.59
5.57
-
Jan 15, 2026
5.59
5.59
5.59
5.59
5.57
-
Jan 14, 2026
5.24
5.59
5.24
5.59
5.57
1,400
Jan 13, 2026
5.84
5.88
5.84
5.84
5.82
900
Jan 12, 2026
5.38
5.38
5.38
5.38
5.36
-
Jan 9, 2026
5.33
5.38
5.33
5.38
5.36
900
Jan 8, 2026
5.37
5.37
5.37
5.37
5.35
200
Jan 7, 2026
5.12
5.12
5.12
5.12
5.10
-
Jan 6, 2026
5.31
5.47
5.12
5.12
5.10
10,200
Jan 5, 2026
5.24
5.24
5.19
5.19
5.17
3,200
Jan 2, 2026
5.25
5.25
5.08
5.08
5.06
900
Dec 31, 2025
4.69
4.69
4.69
4.69
4.68
-
Dec 30, 2025
4.76
4.76
4.69
4.69
4.68
6,300
Dec 29, 2025
4.72
4.75
4.72
4.75
4.74
2,000
Dec 26, 2025
4.79
4.79
4.79
4.79
4.78
-
Dec 24, 2025
4.79
4.79
4.79
4.79
4.78
2,000
Dec 23, 2025
4.88
4.88
4.64
4.80
4.79
3,200
Dec 22, 2025
4.67
4.81
4.67
4.79
4.78
1,400
Dec 19, 2025
4.99
4.99
4.64
4.64
4.63
1,000
Dec 18, 2025
4.80
4.80
4.77
4.77
4.76
900
Dec 17, 2025
4.77
4.77
4.74
4.75
4.74
1,400
Dec 16, 2025
4.69
4.71
4.65
4.71
4.70
2,600
Dec 15, 2025
4.75
4.84
4.71
4.78
4.77
3,800
Dec 12, 2025
4.85
5.01
4.78
4.89
4.87
2,100
Dec 11, 2025
4.86
4.86
4.81
4.86
4.85
4,300
Dec 10, 2025
4.73
4.73
4.60
4.66
4.65
7,000
Dec 9, 2025
4.59
4.59
4.53
4.56
4.55
8,700
Dec 8, 2025
4.58
4.67
4.54
4.57
4.56
17,300
Dec 5, 2025
4.37
4.49
4.30
4.30
4.29
8,300
Dec 4, 2025
4.19
4.30
4.15
4.15
4.14
9,000
Dec 3, 2025
4.00
4.20
4.00
4.16
4.15
6,100
Dec 2, 2025
4.12
4.49
4.06
4.06
4.05
8,200
Dec 1, 2025
4.09
4.20
4.09
4.19
4.18
4,700
Nov 28, 2025
4.10
4.40
4.10
4.21
4.20
12,200
Nov 26, 2025
3.63
3.95
3.63
3.85
3.84
24,100
Nov 25, 2025
3.42
3.68
3.39
3.55
3.54
13,400
Nov 24, 2025
3.23
3.33
3.23
3.29
3.28
8,200
Nov 21, 2025
3.15
3.31
3.11
3.12
3.11
8,600
Nov 20, 2025
3.12
3.30
3.07
3.07
3.06
10,100
Nov 19, 2025
3.44
3.78
3.35
3.35
3.34
13,600
Nov 18, 2025
3.33
3.45
3.33
3.40
3.39
10,200
Nov 17, 2025
3.35
3.48
3.33
3.33
3.32
9,100
Nov 14, 2025
3.27
3.50
3.27
3.50
3.49
4,900
Nov 13, 2025
3.53
3.68
3.53
3.53
3.52
17,300
Nov 12, 2025
3.43
3.56
3.42
3.47
3.46
39,800
Nov 11, 2025
3.38
3.51
3.34
3.34
3.33
25,600
Nov 10, 2025
3.39
3.54
3.32
3.32
3.31
15,100
Nov 7, 2025
3.23
3.40
3.20
3.23
3.22
42,700
Nov 6, 2025
3.13
3.33
3.09
3.09
3.08
32,100
Nov 5, 2025
3.10
3.28
3.09
3.21
3.20
32,600
Nov 4, 2025
3.14
3.31
3.12
3.28
3.27
30,600
Nov 3, 2025
3.25
3.43
3.22
3.22
3.21
30,100
Oct 31, 2025
3.25
3.41
3.19
3.23
3.22
10,000
