Salzgitter AG (ETR:SZG)
Germany
· Delayed Price · Currency is EUR 44.96
-4.54 (-9.17%)
Apr 28, 2026, 5:35 PM CET
Salzgitter AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.05 | 51.05 | 44.42 | 45.42 | - | -8.24% | 270,765 |
| Apr 27, 2026 | 48.70 | 49.58 | 47.22 | 49.50 | 49.50 | 3.82% | 143,317 |
| Apr 24, 2026 | 49.22 | 49.50 | 47.68 | 47.68 | 47.68 | -4.64% | 147,636 |
| Apr 23, 2026 | 51.10 | 51.25 | 49.52 | 50.00 | 50.00 | -3.38% | 129,611 |
| Apr 22, 2026 | 51.00 | 53.75 | 50.75 | 51.75 | 51.75 | 1.27% | 366,996 |
| Apr 21, 2026 | 50.15 | 52.35 | 49.36 | 51.10 | 51.10 | 3.11% | 191,186 |
| Apr 20, 2026 | 48.00 | 50.50 | 47.52 | 49.56 | 49.56 | -1.57% | 134,506 |
| Apr 17, 2026 | 47.80 | 50.90 | 47.20 | 50.35 | 50.35 | 5.38% | 329,832 |
| Apr 16, 2026 | 49.40 | 50.30 | 47.66 | 47.78 | 47.78 | -2.85% | 152,370 |
| Apr 15, 2026 | 49.30 | 50.10 | 49.00 | 49.18 | 49.18 | - | 138,611 |
| Apr 14, 2026 | 47.72 | 49.90 | 47.72 | 49.18 | 49.18 | 5.18% | 178,202 |
| Apr 13, 2026 | 46.60 | 47.42 | 45.84 | 46.76 | 46.76 | -2.22% | 177,928 |
| Apr 10, 2026 | 45.00 | 47.82 | 44.06 | 47.82 | 47.82 | 7.61% | 225,215 |
| Apr 9, 2026 | 44.42 | 44.82 | 43.84 | 44.44 | 44.44 | -0.89% | 160,990 |
| Apr 8, 2026 | 44.60 | 46.58 | 43.50 | 44.84 | 44.84 | 15.15% | 394,371 |
| Apr 7, 2026 | 38.36 | 40.70 | 38.36 | 38.94 | 38.94 | 1.14% | 230,936 |
| Apr 2, 2026 | 37.58 | 39.40 | 37.38 | 38.50 | 38.50 | -2.73% | 168,663 |
| Apr 1, 2026 | 38.60 | 40.48 | 38.40 | 39.58 | 39.58 | 8.44% | 328,681 |
| Mar 31, 2026 | 33.86 | 36.64 | 33.28 | 36.50 | 36.50 | 7.04% | 346,306 |
| Mar 30, 2026 | 34.74 | 35.26 | 33.90 | 34.10 | 34.10 | -2.96% | 227,082 |
| Mar 27, 2026 | 36.80 | 36.88 | 35.14 | 35.14 | 35.14 | -3.88% | 155,913 |
| Mar 26, 2026 | 36.42 | 37.44 | 35.78 | 36.56 | 36.56 | -3.64% | 139,845 |
| Mar 25, 2026 | 38.50 | 39.12 | 37.50 | 37.94 | 37.94 | 1.77% | 242,834 |
| Mar 24, 2026 | 36.44 | 37.88 | 36.24 | 37.28 | 37.28 | 2.93% | 351,191 |
| Mar 23, 2026 | 33.50 | 38.02 | 32.12 | 36.22 | 36.22 | 1.40% | 543,651 |
| Mar 20, 2026 | 36.00 | 37.26 | 35.08 | 35.72 | 35.72 | 0.79% | 1,235,371 |
| Mar 19, 2026 | 39.40 | 39.48 | 35.40 | 35.44 | 35.44 | -12.58% | 356,262 |
| Mar 18, 2026 | 40.00 | 40.88 | 39.30 | 40.54 | 40.54 | 3.47% | 208,046 |
| Mar 17, 2026 | 39.50 | 39.80 | 38.36 | 39.18 | 39.18 | -0.46% | 172,723 |
| Mar 16, 2026 | 40.50 | 41.56 | 39.10 | 39.36 | 39.36 | -3.53% | 137,355 |
| Mar 13, 2026 | 43.72 | 43.82 | 40.52 | 40.80 | 40.80 | -8.40% | 257,252 |
| Mar 12, 2026 | 46.68 | 46.74 | 44.10 | 44.54 | 44.54 | -5.23% | 78,378 |
| Mar 11, 2026 | 47.38 | 48.28 | 46.72 | 47.00 | 47.00 | -1.71% | 80,889 |
| Mar 10, 2026 | 47.30 | 48.12 | 46.76 | 47.82 | 47.82 | 6.13% | 137,357 |
| Mar 9, 2026 | 44.92 | 46.28 | 44.10 | 45.06 | 45.06 | -6.28% | 268,839 |
| Mar 6, 2026 | 49.58 | 50.00 | 46.96 | 48.08 | 48.08 | -2.16% | 243,486 |
| Mar 5, 2026 | 51.50 | 52.55 | 49.14 | 49.14 | 49.14 | -4.58% | 205,745 |
| Mar 4, 2026 | 49.36 | 51.85 | 48.72 | 51.50 | 51.50 | 3.00% | 157,381 |
| Mar 3, 2026 | 51.80 | 51.85 | 49.10 | 50.00 | 50.00 | -5.12% | 368,056 |
| Mar 2, 2026 | 53.75 | 54.55 | 51.45 | 52.70 | 52.70 | -3.39% | 154,257 |
| Feb 27, 2026 | 54.95 | 55.60 | 54.15 | 54.55 | 54.55 | 0.28% | 148,811 |
| Feb 26, 2026 | 55.00 | 55.30 | 53.25 | 54.40 | 54.40 | -1.27% | 120,974 |
| Feb 25, 2026 | 54.10 | 55.40 | 53.10 | 55.10 | 55.10 | 2.32% | 152,510 |
| Feb 24, 2026 | 56.15 | 56.20 | 53.85 | 53.85 | 53.85 | -3.58% | 109,529 |
| Feb 23, 2026 | 54.30 | 55.85 | 54.10 | 55.85 | 55.85 | 2.48% | 131,249 |
| Feb 20, 2026 | 54.40 | 55.05 | 54.05 | 54.50 | 54.50 | -0.91% | 187,797 |
| Feb 19, 2026 | 52.85 | 55.25 | 52.50 | 55.00 | 55.00 | 2.90% | 150,182 |
| Feb 18, 2026 | 52.00 | 53.75 | 51.55 | 53.45 | 53.45 | 4.60% | 130,760 |
| Feb 17, 2026 | 52.15 | 52.15 | 49.24 | 51.10 | 51.10 | -2.20% | 123,018 |
| Feb 16, 2026 | 52.20 | 52.70 | 51.15 | 52.25 | 52.25 | 0.19% | 124,918 |
| Feb 13, 2026 | 51.40 | 52.95 | 50.10 | 52.15 | 52.15 | -1.14% | 247,894 |
| Feb 12, 2026 | 58.00 | 58.00 | 52.65 | 52.75 | 52.75 | -5.72% | 222,214 |
| Feb 11, 2026 | 54.55 | 58.45 | 54.05 | 55.95 | 55.95 | 3.61% | 420,750 |
| Feb 10, 2026 | 50.75 | 54.70 | 46.62 | 54.00 | 54.00 | 5.57% | 477,554 |
| Feb 9, 2026 | 50.60 | 51.95 | 50.05 | 51.15 | 51.15 | 0.59% | 167,999 |
| Feb 6, 2026 | 49.54 | 52.35 | 49.54 | 50.85 | 50.85 | 1.82% | 224,356 |
| Feb 5, 2026 | 47.02 | 50.60 | 47.02 | 49.94 | 49.94 | 5.45% | 249,380 |
| Feb 4, 2026 | 48.04 | 48.34 | 46.26 | 47.36 | 47.36 | -0.75% | 237,788 |
| Feb 3, 2026 | 46.62 | 48.20 | 46.26 | 47.72 | 47.72 | 4.19% | 151,064 |
| Feb 2, 2026 | 43.82 | 46.20 | 43.52 | 45.80 | 45.80 | 0.88% | 114,817 |
| Jan 30, 2026 | 45.14 | 45.72 | 43.82 | 45.40 | 45.40 | -0.18% | 208,481 |
| Jan 29, 2026 | 47.80 | 48.04 | 45.48 | 45.48 | 45.48 | -3.23% | 162,189 |
| Jan 28, 2026 | 47.70 | 47.74 | 45.80 | 47.00 | 47.00 | 0.13% | 196,687 |
| Jan 27, 2026 | 49.44 | 49.52 | 46.14 | 46.94 | 46.94 | -5.52% | 183,363 |
| Jan 26, 2026 | 49.94 | 50.70 | 49.44 | 49.68 | 49.68 | -0.32% | 159,111 |
| Jan 23, 2026 | 49.52 | 50.15 | 48.38 | 49.84 | 49.84 | -0.08% | 137,179 |
| Jan 22, 2026 | 46.48 | 49.88 | 46.24 | 49.88 | 49.88 | 3.87% | 255,017 |
| Jan 21, 2026 | 47.70 | 48.06 | 46.54 | 48.02 | 48.02 | 3.00% | 187,562 |
| Jan 20, 2026 | 47.46 | 49.82 | 46.38 | 46.62 | 46.62 | 1.39% | 363,270 |
| Jan 19, 2026 | 45.92 | 46.68 | 45.56 | 45.98 | 45.98 | -1.16% | 92,042 |
| Jan 16, 2026 | 47.58 | 48.10 | 46.44 | 46.52 | 46.52 | -0.77% | 115,551 |
| Jan 15, 2026 | 48.62 | 49.80 | 46.86 | 46.88 | 46.88 | -0.89% | 145,501 |
| Jan 14, 2026 | 49.08 | 49.08 | 45.84 | 47.30 | 47.30 | -3.67% | 196,675 |
| Jan 13, 2026 | 47.34 | 49.10 | 46.50 | 49.10 | 49.10 | 4.51% | 157,994 |
| Jan 12, 2026 | 45.58 | 47.18 | 45.58 | 46.98 | 46.98 | 1.91% | 121,243 |
| Jan 9, 2026 | 46.50 | 46.86 | 45.70 | 46.10 | 46.10 | -0.22% | 77,578 |
| Jan 8, 2026 | 46.06 | 46.56 | 45.26 | 46.20 | 46.20 | -0.69% | 154,775 |
| Jan 7, 2026 | 44.34 | 46.78 | 44.32 | 46.52 | 46.52 | 5.44% | 203,857 |
| Jan 6, 2026 | 45.22 | 45.66 | 44.12 | 44.12 | 44.12 | -1.43% | 243,240 |
| Jan 5, 2026 | 45.00 | 45.82 | 43.86 | 44.76 | 44.76 | - | 193,258 |
| Jan 2, 2026 | 40.50 | 44.76 | 40.50 | 44.76 | 44.76 | 11.51% | 247,043 |
| Dec 30, 2025 | 40.50 | 41.18 | 40.14 | 40.14 | 40.14 | -1.08% | 41,270 |
| Dec 29, 2025 | 39.86 | 40.84 | 39.62 | 40.58 | 40.58 | 2.53% | 91,564 |
| Dec 23, 2025 | 39.64 | 40.12 | 39.08 | 39.58 | 39.58 | -0.45% | 60,975 |
| Dec 22, 2025 | 40.46 | 40.62 | 39.14 | 39.76 | 39.76 | -1.68% | 99,033 |
| Dec 19, 2025 | 41.34 | 41.34 | 40.16 | 40.44 | 40.44 | -2.08% | 136,483 |
| Dec 18, 2025 | 40.56 | 41.56 | 39.80 | 41.30 | 41.30 | 1.32% | 112,192 |
| Dec 17, 2025 | 40.30 | 41.10 | 40.24 | 40.76 | 40.76 | 1.19% | 278,990 |
| Dec 16, 2025 | 40.80 | 41.74 | 40.28 | 40.28 | 40.28 | -2.66% | 182,897 |
| Dec 15, 2025 | 40.54 | 41.64 | 40.30 | 41.38 | 41.38 | 0.88% | 84,685 |
| Dec 12, 2025 | 42.00 | 42.20 | 41.02 | 41.02 | 41.02 | -1.35% | 165,714 |
| Dec 11, 2025 | 40.42 | 41.86 | 40.36 | 41.58 | 41.58 | 3.23% | 165,865 |
| Dec 10, 2025 | 40.00 | 40.50 | 39.60 | 40.28 | 40.28 | 0.90% | 144,504 |
| Dec 9, 2025 | 39.80 | 40.18 | 38.50 | 39.92 | 39.92 | 0.96% | 175,651 |
| Dec 8, 2025 | 39.36 | 40.28 | 39.12 | 39.54 | 39.54 | 5.16% | 225,656 |
| Dec 5, 2025 | 37.62 | 38.70 | 37.10 | 37.60 | 37.60 | 3.18% | 197,112 |
| Dec 4, 2025 | 35.48 | 36.76 | 34.88 | 36.44 | 36.44 | 3.70% | 229,737 |
| Dec 3, 2025 | 34.30 | 35.14 | 34.00 | 35.14 | 35.14 | -0.51% | 149,085 |
| Dec 2, 2025 | 35.00 | 35.90 | 34.82 | 35.32 | 35.32 | 0.91% | 176,583 |
| Dec 1, 2025 | 35.88 | 36.28 | 35.00 | 35.00 | 35.00 | -1.74% | 211,620 |