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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	20.58	22.42	22.42	22.42	20.58	181,598
July 04, 2025	20.64	20.72	20.72	20.88	20.5	44,084
July 03, 2025	21.74	20.86	20.86	21.82	20.8	50,922
July 02, 2025	20.24	21.58	21.58	21.96	20.2	248,358
July 01, 2025	20.48	20.06	20.06	20.48	19.73	97,400
June 30, 2025	21	20.48	20.48	21	20.26	49,782
June 27, 2025	20.54	20.8	20.8	20.92	20.18	104,473
June 26, 2025	20.34	20.44	20.44	20.7	20.34	41,876
June 25, 2025	20.04	20.14	20.14	20.48	19.99	74,786
June 24, 2025	19.56	19.9	19.9	20	19.31	55,931
June 23, 2025	19.29	19.04	19.04	19.35	18.9	49,555
June 20, 2025	19	19.44	19.44	19.77	19	97,008
June 19, 2025	19.56	19.16	19.16	19.7	19.16	32,312
June 18, 2025	19.35	19.73	19.73	19.77	19.15	54,761
June 17, 2025	18.81	19.43	19.43	19.58	18.5	134,272
June 16, 2025	19.36	19.49	19.49	19.75	19.35	47,738
June 13, 2025	19.25	19.39	19.39	19.6	19.16	26,624
June 12, 2025	19.72	19.64	19.64	19.91	19.32	48,337
June 11, 2025	20	19.9	19.9	20.4	19.8	63,288
June 10, 2025	19.85	20.06	20.06	20.14	19.7	89,199
June 09, 2025	20.22	19.9	19.9	20.24	19.88	50,126
June 06, 2025	20.82	20.24	20.24	20.84	20.24	71,315
June 05, 2025	21.3	20.96	20.96	21.38	20.76	54,826
June 04, 2025	20.94	21.14	21.14	21.54	20.9	65,983
June 03, 2025	20.96	20.7	20.7	20.96	20.26	40,367
June 02, 2025	20.84	20.98	20.98	21.12	20.68	45,386
May 30, 2025	20.88	21	21	21.16	20.56	83,704
May 29, 2025	21.52	20.8	20.8	21.54	20.7	33,567
May 28, 2025	21.26	20.9	20.9	21.52	20.78	93,377
May 27, 2025	22.32	21.3	21.3	22.56	21.08	93,841

Salzgitter AG (SZG.DE) XETRA