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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.4	54.5	54.5	55.05	54.05	187,797
February 19, 2026	52.85	55	55	55.25	52.5	150,382
February 18, 2026	52	53.45	53.45	53.75	51.55	130,760
February 17, 2026	52.15	51.1	51.1	52.15	49.24	123,018
February 16, 2026	52.2	52.25	52.25	52.7	51.15	124,918
February 13, 2026	51.4	52.15	52.15	52.95	50.1	249,460
February 12, 2026	58	52.75	52.75	58	52.65	220,918
February 11, 2026	54.55	55.95	55.95	58.45	54.05	421,250
February 10, 2026	50.75	54	54	54.7	46.62	477,554
February 09, 2026	50.6	51.15	51.15	51.95	50.05	168,865
February 06, 2026	49.54	50.85	50.85	52.35	49.54	224,256
February 05, 2026	47.02	49.94	49.94	50.6	47.02	249,597
February 04, 2026	48.04	47.36	47.36	48.34	46.26	237,814
February 03, 2026	46.62	47.72	47.72	48.2	46.26	151,064
February 02, 2026	43.82	45.8	45.8	46.2	43.52	114,832
January 30, 2026	45.14	45.4	45.4	45.72	43.82	208,491
January 29, 2026	47.8	45.48	45.48	48.04	45.48	162,349
January 28, 2026	47.7	47	47	47.74	45.8	196,687
January 27, 2026	49.44	46.94	46.94	49.52	46.14	183,363
January 26, 2026	49.94	49.68	49.68	50.7	49.44	159,311
January 23, 2026	49.52	49.84	49.84	50.15	48.38	137,179
January 22, 2026	46.48	49.88	49.88	49.88	46.24	255,267
January 21, 2026	47.7	48.02	48.02	48.06	46.54	187,562
January 20, 2026	47.46	46.62	46.62	49.82	46.38	363,270
January 19, 2026	45.92	45.98	45.98	46.68	45.56	92,092
January 16, 2026	47.58	46.52	46.6	48.1	46.44	115,591
January 15, 2026	48.62	46.88	46.62	49.8	46.86	145,606
January 14, 2026	49.08	47.52	47.52	49.08	45.84	196,675
January 13, 2026	47.34	48.84	48.84	49.1	46.5	158,014
January 12, 2026	45.58	46.82	46.82	47.18	45.58	122,043
January 09, 2026	46.5	46.1	46.1	46.86	45.7	77,589
January 08, 2026	46.06	46.2	46.2	46.56	45.26	154,775
January 07, 2026	44.34	46.52	46.52	46.78	44.32	203,857
January 06, 2026	45.22	44.12	44.12	45.66	44.12	243,686
January 05, 2026	45	44.84	44.84	45.82	43.86	194,458
January 02, 2026	40.5	44.76	44.76	44.76	40.5	247,043
December 30, 2025	40.5	40.14	40.14	41.18	40.14	41,270
December 29, 2025	39.86	40.58	40.58	40.84	39.62	91,564
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

Salzgitter AG (SZG.DE) XETRA