Salzgitter AG - SZG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	25.54	25.46	25.46	25.98	25.16	148,768
September 26, 2025	24.3	25.4	25.4	25.54	24.3	410,832
September 25, 2025	24.5	24.14	24.14	24.98	23.98	302,966
September 24, 2025	24.12	24.28	24.28	24.34	23.9	93,798
September 23, 2025	23.22	24.32	24.32	24.32	23.22	147,123
September 22, 2025	23.06	23.22	23.22	24.02	22.68	146,877
September 19, 2025	23.4	23.12	23.12	24.26	22.9	287,394
September 18, 2025	23.1	23.3	23.3	23.8	23.1	157,613
September 17, 2025	22.98	23.1	23.1	23.1	22.44	63,764
September 16, 2025	22.62	22.96	22.96	23.3	22.38	91,639
September 15, 2025	22.9	22.92	22.92	23.24	22.56	97,423
September 12, 2025	22.3	22.7	22.7	23.04	22.28	94,604
September 11, 2025	22.12	22.16	22.16	22.36	21.84	53,759
September 10, 2025	22.1	22.24	22.24	22.6	21.92	75,089
September 09, 2025	22.24	22.1	22.1	22.32	21.94	75,906
September 08, 2025	22.6	22.38	22.38	22.66	22.22	75,125
September 05, 2025	21.52	22.2	22.2	22.92	21.52	304,809
September 04, 2025	20.68	21.02	21.02	21.1	20.62	103,630
September 03, 2025	21.44	20.76	20.76	21.88	20.76	96,759
September 02, 2025	21.88	21.3	21.3	21.92	21.06	89,215
September 01, 2025	22.48	21.9	21.9	22.5	21.74	57,807
August 29, 2025	22.26	22.28	22.28	22.6	22.02	86,282
August 28, 2025	22.32	22.44	22.44	23.16	22.32	86,114
August 27, 2025	22.68	22.32	22.32	22.96	22.2	84,789
August 26, 2025	22.7	22.7	22.7	22.92	22.2	303,822
August 25, 2025	22.44	22.86	22.86	23.24	22.3	138,612
August 22, 2025	21.9	22.28	22.28	22.5	21.9	89,520
August 21, 2025	22.18	22.02	22.02	22.2	21.78	119,108
August 20, 2025	21.9	22.18	22.18	22.2	21.78	59,144
August 19, 2025	21.68	22.16	22.16	22.64	21.64	155,245
August 18, 2025	21.8	21.68	21.68	21.8	21.2	104,456
August 15, 2025	22.34	21.84	21.84	22.54	21.56	158,625
August 14, 2025	22.58	22.18	22.18	22.62	22.02	205,828
August 13, 2025	23.9	22.8	22.8	23.9	22.62	232,779
August 12, 2025	22.74	23.72	23.72	24.08	22.74	206,888
August 11, 2025	23.2	22.56	22.56	23.48	22.2	199,590
August 08, 2025	23.28	23.38	23.38	23.38	22.72	174,416
August 07, 2025	22.38	23.18	23.18	23.76	22.32	266,073
August 06, 2025	22.36	22.24	22.24	22.64	22.12	102,640
August 05, 2025	22.3	22.12	22.12	22.64	22.12	73,723
August 04, 2025	22.8	22.08	22.08	22.8	21.98	100,746
August 01, 2025	22.68	22.64	22.64	22.86	22.54	77,103
July 31, 2025	23.14	22.84	22.84	23.34	22.38	166,322
July 30, 2025	23.74	23.6	23.6	24.04	23.38	117,319
July 29, 2025	24.48	23.88	23.88	24.6	23.72	239,339
July 28, 2025	24.84	24.46	24.46	26	24.1	372,091
July 25, 2025	24.1	24.76	24.76	24.98	24.04	208,976
July 24, 2025	23.64	24.22	24.22	24.58	23.56	320,371
July 23, 2025	22.5	23.56	23.56	23.78	22.3	261,525
July 22, 2025	22.32	22.56	22.56	22.9	22	169,933
July 21, 2025	20.68	22.46	22.46	22.66	20.68	890,932
July 18, 2025	23.8	20.78	20.78	23.8	20.34	1.93M
July 17, 2025	25.32	26.24	26.24	26.6	25.2	276,985
July 16, 2025	25.6	24.96	24.96	25.7	24.96	234,370
July 15, 2025	26.24	25.8	25.8	26.66	25.7	181,877
July 14, 2025	26.74	26.26	26.26	27.3	26.04	263,799
July 11, 2025	27.66	27.42	27.42	27.78	26.66	275,005
July 10, 2025	28	27.94	27.94	28.98	27.26	560,058
July 09, 2025	27.38	28.14	28.14	29.72	27.36	1.12M
July 08, 2025	22.4	26.9	26.9	27.7	21.76	877,385

Salzgitter AG (SZG.DE) XETRA