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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28	27.98	27.98	28.6	27.7	299,483
November 06, 2025	27.34	27.1	27.1	28	26.66	263,129
November 05, 2025	27.62	27.38	27.38	27.88	27.08	189,402
November 04, 2025	27.74	27.8	27.8	28.26	27.42	194,543
November 03, 2025	28.1	28.14	28.14	29	28.1	166,749
October 31, 2025	29	28.12	28.12	29	28	166,741
October 30, 2025	29.26	28.68	28.68	29.78	28.68	210,938
October 29, 2025	30.52	29.26	29.26	30.52	29.26	224,126
October 28, 2025	29.64	30.3	30.3	30.62	29.38	262,117
October 27, 2025	29.4	29.88	29.88	30.58	29.26	280,370
October 24, 2025	28.9	29.06	29.06	29.44	28.54	217,897
October 23, 2025	28.72	28.52	28.52	29.56	28.4	260,223
October 22, 2025	27.52	28.28	28.28	29.06	27.4	272,317
October 21, 2025	28.24	27.34	27.34	28.26	27.2	92,208
October 20, 2025	28.2	28.2	28.2	28.98	27.92	296,155
October 17, 2025	27.6	28.2	28.2	28.66	27.5	223,466
October 16, 2025	29.58	28.2	28.2	29.58	28.18	314,938
October 15, 2025	31.3	29.42	29.42	31.3	29.3	344,520
October 14, 2025	30.9	30.7	30.7	31.38	30.36	346,559
October 13, 2025	31.8	31.6	31.6	32.68	31.4	261,322
October 10, 2025	33.3	31.9	31.9	33.44	31.8	293,051
October 09, 2025	34.2	33.7	33.7	34.78	33.38	331,593
October 08, 2025	33	34.02	34.02	34.3	33	747,795
October 07, 2025	32.3	33.02	33.02	33.8	31.12	560,178
October 06, 2025	32.5	32.8	32.8	33.12	32.04	532,410
October 03, 2025	30.2	32.38	32.38	32.38	30.2	580,510
October 02, 2025	28.8	29.26	29.26	29.8	28.1	613,982
October 01, 2025	25.62	28.74	28.74	28.76	25.18	854,890
September 30, 2025	25.28	25.74	25.74	25.88	24.72	177,046
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

Salzgitter AG (SZG.DE) XETRA