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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	39.64	39.58	39.68	40.12	39.08	61,025
December 22, 2025	40.46	39.86	39.86	40.62	39.14	99,059
December 19, 2025	41.34	40.44	40.44	41.34	40.16	136,483
December 18, 2025	40.56	41.3	41.3	41.56	39.8	112,192
December 17, 2025	40.3	40.9	40.9	41.1	40.24	278,990
December 16, 2025	40.8	40.28	40.28	41.74	40.28	182,897
December 15, 2025	40.54	41.22	41.22	41.64	40.3	84,685
December 12, 2025	42	41.02	41.02	42.2	41.02	165,714
December 11, 2025	40.42	41.58	41.64	41.86	40.36	165,865
December 10, 2025	40	40.26	40.26	40.5	39.6	144,504
December 09, 2025	39.8	39.92	39.88	40.18	38.5	175,651
December 08, 2025	39.36	39.54	39.54	40.28	39.12	225,656
December 05, 2025	37.62	37.6	37.6	38.7	37.1	195,060
December 04, 2025	35.48	36.44	36.44	36.76	34.88	229,722
December 03, 2025	34.3	35.14	35.14	35.14	34	148,835
December 02, 2025	35	35.32	35.32	35.9	34.82	176,583
December 01, 2025	35.88	35	35	36.28	35	211,620
November 28, 2025	35.12	35.62	35.62	35.98	34.68	312,732
November 27, 2025	33.94	35.04	35.04	35.84	33.94	402,499
November 26, 2025	32	33.98	33.98	34	32	506,481
November 25, 2025	28.7	30.44	30.44	30.44	28.52	198,989
November 24, 2025	27.54	28.9	28.9	28.9	27.52	395,347
November 21, 2025	27.28	27.3	27.3	28.14	26.88	172,463
November 20, 2025	29.8	27.68	27.68	30.04	26.86	350,374
November 19, 2025	29.06	29.54	29.54	30.18	28.88	97,725
November 18, 2025	28.52	29.02	29.02	29.16	28.34	147,949
November 17, 2025	29.02	29.1	29.1	29.82	29.02	111,494
November 14, 2025	29.8	29.22	29.22	29.82	28.8	185,095
November 13, 2025	30.24	30.24	30.24	30.24	30.24	151,075
November 12, 2025	29.28	30.24	30.24	30.64	29.14	224,330
November 11, 2025	29.74	29	29	29.74	28.78	169,167
November 10, 2025	28.24	29.5	29.5	30.1	28.24	317,564
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

Salzgitter AG (SZG.DE) XETRA