Skip to main content
Salzgitter AG (FRA:SZG)
Germany flag Germany · Delayed Price · Currency is EUR
38.50
+2.26 (6.24%)
Last updated: Dec 5, 2025, 9:56 AM CET

Salzgitter AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202535.1036.4035.1036.2436.243.37%642
Dec 3, 202534.2035.1634.1835.0635.06-1.68%1,490
Dec 2, 202535.0235.8035.0235.6635.661.31%2,400
Dec 1, 202535.3236.1435.1035.2035.20-1.35%2,630
Nov 28, 202534.8635.8034.8635.6835.681.59%2,640
Nov 27, 202533.5635.7033.5635.1235.122.69%799
Nov 26, 202531.2634.2031.2634.2034.2010.61%2,475
Nov 25, 202528.7431.0028.7430.9230.927.06%1,400
Nov 24, 202527.3828.8827.3828.8828.882.92%600
Nov 21, 202527.0028.0627.0028.0628.062.56%71
Nov 20, 202529.9029.9027.3627.3627.36-5.26%600
Nov 19, 202528.8828.8828.8828.8828.881.12%-
Nov 18, 202528.5628.5628.5628.5628.56-1.99%-
Nov 17, 202528.9029.1428.9029.1429.14-0.27%250
Nov 14, 202530.0430.0429.2229.2229.22-3.63%750
Nov 13, 202530.1830.3230.1830.3230.320.93%100
Nov 12, 202529.2830.3229.2830.0430.042.81%345
Nov 11, 202529.7429.7428.8229.2229.22-2.01%658
Nov 10, 202528.0829.8228.0829.8229.826.96%50
Nov 7, 202528.0428.2027.8827.8827.882.35%335
Nov 6, 202527.3027.3627.2427.2427.24-1.09%46
Nov 5, 202527.5627.5627.1827.5427.54-2.13%1,295
Nov 4, 202527.9828.1427.9828.1428.14-0.21%500
Nov 3, 202528.3428.4028.2028.2028.200.57%300
Oct 31, 202528.9628.9628.0428.0428.04-4.43%100
Oct 30, 202529.3429.3429.3429.3429.340.55%-
Oct 29, 202530.2230.2229.1829.1829.18-1.95%555
Oct 28, 202529.7629.7629.7629.7629.76-0.20%-
Oct 27, 202529.3830.1229.3829.8229.823.76%624
Oct 24, 202528.6628.7428.6628.7428.74-0.69%34
Oct 23, 202528.7228.9428.7228.9428.942.05%500
Oct 22, 202527.2428.6627.2428.3628.364.11%870
Oct 21, 202528.1628.1627.2427.2427.24-3.47%804
Oct 20, 202528.5428.7828.2228.2228.220.07%41
Oct 17, 202527.6628.2027.4228.2028.200.79%1,092
Oct 16, 202529.4429.4427.9827.9827.98-6.36%1,825
Oct 15, 202530.9631.1829.8829.8829.88-4.35%1,511
Oct 14, 202531.4631.4630.7431.2431.24-1.64%3,160
Oct 13, 202531.7232.0831.6431.7631.760.32%700
Oct 10, 202533.7033.7031.6631.6631.66-6.16%1,736
Oct 9, 202534.1234.4033.5033.7433.74-0.65%7,709
Oct 8, 202532.9434.1232.9433.9633.962.91%2,724
Oct 7, 202532.6433.0031.4833.0033.000.43%1,195
Oct 6, 202531.9032.8831.9032.8632.861.17%3,006
Oct 3, 202530.0232.4829.9832.4832.4812.54%1,461
Oct 2, 202528.6429.7028.6428.8628.861.26%2,023
Oct 1, 202525.5228.6225.5228.5028.5011.42%3,672
Sep 30, 202525.2825.5825.2825.5825.580.31%150
Sep 29, 202525.4825.8025.2825.5025.500.79%2,150
Sep 26, 202524.4825.3024.4825.3025.304.72%881
Sep 25, 202524.2224.7424.1624.1624.16-0.58%160
Sep 24, 202524.1224.3023.9424.3024.300.41%925
Sep 23, 202523.3024.2023.3024.2024.203.77%1,240
Sep 22, 202523.1223.3223.1223.3223.32-0.43%105
Sep 19, 202523.3423.4223.3423.4223.42-0.34%635
Sep 18, 202522.8623.7422.8623.5023.502.17%239
Sep 17, 202523.0023.0023.0023.0023.00--
Sep 16, 202522.8223.0022.8223.0023.000.88%1,550
Sep 15, 202522.7222.8022.7222.8022.800.80%26
Sep 12, 202522.1622.6222.1622.6222.622.35%25
Sep 11, 202522.2022.2822.1022.1022.10-1.95%372
Sep 10, 202522.0822.5422.0822.5422.542.64%170
Sep 9, 202522.2422.2421.9621.9621.96-2.23%200
Sep 8, 202522.5022.5022.4622.4622.46-0.09%6
Sep 5, 202521.3822.5221.3822.4822.485.54%1,223
Sep 4, 202520.8621.3020.8221.3021.302.21%1,120
Sep 3, 202521.3421.3620.8420.8420.84-2.80%250
Sep 2, 202521.8421.8421.1221.4421.44-2.55%550
Sep 1, 202522.2822.2821.9222.0022.00-1.96%700
Aug 29, 202522.3622.4422.3622.4422.440.09%245
Aug 28, 202522.2822.5022.2822.4222.420.63%500
Aug 27, 202522.6622.6622.2822.2822.28-1.42%20
Aug 26, 202522.8622.8622.6022.6022.60-0.96%50
Aug 25, 202522.3222.8222.3222.8222.823.35%190
Aug 22, 202522.0222.0822.0222.0822.08-0.09%55
Aug 21, 202522.1022.1022.1022.1022.10-1,000
Aug 20, 202521.9422.1021.9422.1022.102.22%1,887
Aug 19, 202521.6221.6221.6221.6221.620.28%-
Aug 18, 202521.9622.0021.5621.5621.56-1.10%50
Aug 15, 202522.1422.1421.8021.8021.80-1.89%140
Aug 14, 202522.7822.7822.2222.2222.22-3.05%77
Aug 13, 202523.7023.7022.8222.9222.92-3.37%450
Aug 12, 202522.6023.7822.6023.7223.721.98%920
Aug 11, 202523.1423.2622.3023.2623.260.61%300
Aug 8, 202523.1223.1223.1223.1223.12-1.37%772
Aug 7, 202522.2423.4622.2423.4423.445.59%772
Aug 6, 202522.4222.4222.2022.2022.20-0.18%570
Aug 5, 202522.1022.3822.1022.2422.240.36%2,775
Aug 4, 202522.8622.9222.1622.1622.16-2.38%740
Aug 1, 202522.6822.7022.6822.7022.700.71%304
Jul 31, 202523.2823.2822.5422.5422.54-3.51%250
Jul 30, 202523.9023.9023.3623.3623.36-2.75%904
Jul 29, 202524.5424.5424.0224.0224.02-1.15%220
Jul 28, 202524.8825.6424.1824.3024.300.25%4,512
Jul 25, 202524.2824.6024.2424.2424.24-0.90%810
Jul 24, 202523.9624.5423.7024.4624.463.47%2,541
Jul 23, 202522.6223.6422.6223.6423.644.60%2,920
Jul 22, 202522.4422.7822.0822.6022.600.44%743
Jul 21, 202520.6822.6220.6822.5022.508.28%7,086
Jul 18, 202522.9423.5420.6620.7820.78-13.42%18,758