UK markets close in 4 hours 52 minutes

Salzgitter Aktiengesellschaft (SZG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
25.00-0.20 (-0.79%)
As of 12:21PM CEST. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202425.1025.2024.9025.0025.008,385
12 Apr 202426.0026.7025.1425.2025.2097,580
11 Apr 202425.1625.7424.9425.1425.1475,728
10 Apr 202425.4026.6425.0425.0425.04134,466
09 Apr 202424.5225.4024.5225.1025.1067,271
08 Apr 202424.3024.6224.2024.4824.4839,429
05 Apr 202424.6024.9024.1824.1824.1877,641
04 Apr 202424.6025.1224.4625.1225.1249,770
03 Apr 202424.2824.6023.9424.6024.6040,887
02 Apr 202424.3824.9024.0824.2424.2442,502
28 Mar 202424.3024.3023.8224.2024.2046,870
27 Mar 202423.6424.2823.5624.1824.1840,547
26 Mar 202423.4423.8023.2423.7423.7434,042
25 Mar 202423.7223.7223.4023.6023.6048,049
22 Mar 202423.7224.1823.7023.7223.7243,977
21 Mar 202423.9224.1823.3623.5823.5863,736
20 Mar 202422.7823.4622.6023.4423.4478,201
19 Mar 202422.8823.0222.4222.8422.8474,766
18 Mar 202423.6023.8222.9623.0623.0693,947
15 Mar 202423.8224.2622.7023.6423.64184,234
14 Mar 202424.1424.1423.6223.7423.7449,470
13 Mar 202423.7824.0823.5023.9823.9829,989
12 Mar 202423.2824.0823.2823.9423.9447,756
11 Mar 202423.2023.3622.9623.3623.3628,316
08 Mar 202423.6023.8623.3423.3623.3633,728
07 Mar 202423.0623.8422.8623.5623.5637,150
06 Mar 202423.0423.5423.0023.0223.0238,365
05 Mar 202423.2423.3423.0023.0423.0443,280
04 Mar 202423.6623.7223.2823.5223.5228,322
01 Mar 202423.9223.9223.6423.8023.8016,908
29 Feb 202423.7823.9423.5023.7023.7048,068
28 Feb 202424.4224.5823.8623.9423.9447,860
27 Feb 202424.0224.5024.0224.4024.4024,514
26 Feb 202424.3424.3423.9224.0824.0845,474
23 Feb 202424.2824.4424.0824.3624.3621,844
22 Feb 202424.7824.9424.3024.3424.3431,544
21 Feb 202424.6424.8224.1424.3224.3240,260
20 Feb 202424.9824.9824.3224.6024.6039,589
19 Feb 202425.3225.3424.5624.7624.7649,759
16 Feb 202425.5026.1625.5025.5225.5251,740
15 Feb 202425.2425.4024.9225.2225.2229,426
14 Feb 202425.4025.5024.8024.9424.9475,076
13 Feb 202425.9826.0625.2825.4825.4846,787
12 Feb 202425.8026.3225.8026.1426.1425,571
09 Feb 202425.8825.8825.4025.6825.6833,582
08 Feb 202425.3026.2625.3026.0226.0263,889
07 Feb 202426.3626.4425.0625.1225.1270,766
06 Feb 202425.9226.5625.5626.2226.22105,628
05 Feb 202425.8025.9225.1025.1425.1430,486
02 Feb 202425.8626.3825.7025.8625.8626,432
01 Feb 202425.7825.9825.3625.6625.6629,871
31 Jan 202426.2826.2825.8625.9825.9859,656
30 Jan 202426.3826.3825.6626.1026.1041,946
29 Jan 202426.5826.5826.0026.1826.1815,686
26 Jan 202426.0226.4625.8426.4026.4025,618
25 Jan 202426.0826.5426.0026.0426.0437,560
24 Jan 202426.0226.5226.0226.2826.2850,762
23 Jan 202425.3626.1625.3625.8225.8253,090
22 Jan 202425.1825.4624.5225.0625.06100,277
19 Jan 202425.7625.9425.0025.0425.0445,624
18 Jan 202425.1025.9225.0425.6825.6851,378
17 Jan 202424.6025.0024.4224.9624.9663,757
16 Jan 202424.9025.2624.7025.1025.1043,193
15 Jan 202425.6025.6425.1225.1225.1251,611
12 Jan 202425.8025.8625.2225.5625.5635,380
11 Jan 202426.0026.2025.3825.4225.4252,277
10 Jan 202426.5626.5625.8625.9025.9062,863
09 Jan 202427.1827.1826.4426.5626.5643,976
08 Jan 202426.7826.9226.2826.9226.9238,517
05 Jan 202427.2627.2626.3426.9626.9639,510
04 Jan 202426.9627.3026.8227.0827.0826,050
03 Jan 202427.6427.8226.7227.1427.1453,184
02 Jan 202427.9828.3427.5827.7027.7030,934
29 Dec 202328.1828.3628.0028.0028.0017,979
28 Dec 202329.1429.1428.0628.1228.1237,040
27 Dec 202329.0429.3628.8428.9228.9228,612
22 Dec 202329.0429.3428.7028.8228.8268,323
21 Dec 202329.1229.4228.4829.2429.2465,877
20 Dec 202329.0229.5428.9829.3429.3431,375
19 Dec 202328.9829.2428.9829.1629.1622,182
18 Dec 202328.3629.4028.2429.1629.1671,260
15 Dec 202328.4829.2828.4828.7028.7098,617
14 Dec 202326.8628.6026.8628.2028.20134,039
13 Dec 202326.2226.7426.0626.1226.12112,641
12 Dec 202326.7427.1825.6626.3026.3098,731
11 Dec 202327.0027.0026.6426.9426.9426,490
08 Dec 202326.9627.1826.5627.0027.0020,209
07 Dec 202327.2027.2026.8026.9026.9039,050
06 Dec 202327.3227.5627.0427.3227.3238,277
05 Dec 202327.0827.4827.0027.1227.1218,862
04 Dec 202327.7427.9027.0827.2827.2846,903
01 Dec 202327.3828.0827.3827.9427.9457,798
30 Nov 202327.3427.4426.9427.1827.1891,172
29 Nov 202327.2027.6426.9827.1427.1440,996
28 Nov 202327.8828.0626.9227.0827.0862,099
27 Nov 202327.5427.9827.3227.9427.9445,176
24 Nov 202327.8227.9627.5027.7027.7026,968
23 Nov 202327.8628.3627.8628.0228.0233,532
22 Nov 202327.3428.5827.2627.8227.8284,493
21 Nov 202327.5627.7427.3827.4427.4434,438
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...