Salzgitter Aktiengesellschaft (SZG.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

36.40

+0.30

(+0.83%)

At close: 05:35PM CEST

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	36.30	36.50	35.78	36.40	36.40	109,352
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	34.86	35.62	34.68	35.60	35.60	146,697
28 Mar 2023	34.68	35.94	33.94	34.70	34.70	288,109
27 Mar 2023	32.14	33.80	31.98	33.54	33.54	200,739
24 Mar 2023	32.40	32.40	30.54	31.38	31.38	200,266
23 Mar 2023	33.78	34.22	32.40	32.62	32.62	200,340
22 Mar 2023	33.66	34.12	33.12	34.02	34.02	112,244
21 Mar 2023	33.46	34.32	33.28	33.66	33.66	118,612
20 Mar 2023	32.26	33.16	30.90	32.96	32.96	227,457
17 Mar 2023	33.98	35.18	32.72	33.32	33.32	245,773
16 Mar 2023	34.54	34.84	32.70	33.54	33.54	206,945
15 Mar 2023	37.38	37.38	33.88	33.96	33.96	309,579
14 Mar 2023	36.52	37.84	36.18	37.64	37.64	88,940
13 Mar 2023	38.76	38.76	35.30	36.50	36.50	348,526
10 Mar 2023	38.30	38.92	37.56	38.56	38.56	149,318
09 Mar 2023	40.42	40.42	39.42	39.52	39.52	94,294
08 Mar 2023	40.24	40.70	39.60	40.52	40.52	94,832
07 Mar 2023	40.78	41.44	40.48	40.50	40.50	55,049
06 Mar 2023	41.62	41.64	40.50	41.02	41.02	67,612
03 Mar 2023	41.00	41.60	40.76	41.54	41.54	111,810
02 Mar 2023	40.18	40.84	40.08	40.80	40.80	58,520
01 Mar 2023	40.50	41.14	40.28	40.54	40.54	112,929
28 Feb 2023	39.10	39.92	39.00	39.78	39.78	87,205
27 Feb 2023	38.98	39.96	38.98	39.46	39.46	55,809
24 Feb 2023	39.82	39.82	38.52	38.70	38.70	105,386
23 Feb 2023	39.86	40.72	39.44	40.10	40.10	90,423
22 Feb 2023	39.76	40.04	39.04	39.62	39.62	73,051
21 Feb 2023	39.50	40.76	39.28	40.16	40.16	115,747
20 Feb 2023	38.80	39.84	38.80	39.78	39.78	95,927
17 Feb 2023	37.48	39.24	37.22	38.82	38.82	124,291
16 Feb 2023	37.98	38.30	37.62	38.04	38.04	98,177
15 Feb 2023	37.38	37.90	37.22	37.66	37.66	91,843
14 Feb 2023	37.40	37.82	36.90	37.32	37.32	52,912
13 Feb 2023	37.00	37.70	36.74	37.26	37.26	68,596
10 Feb 2023	37.46	37.46	36.16	37.00	37.00	146,510
09 Feb 2023	37.76	38.42	37.42	37.96	37.96	142,775
08 Feb 2023	37.14	37.70	36.72	37.36	37.36	83,883
07 Feb 2023	37.00	37.18	36.56	36.82	36.82	87,572
06 Feb 2023	37.64	37.72	36.88	37.04	37.04	89,745
03 Feb 2023	37.50	38.28	37.04	38.02	38.02	76,861
02 Feb 2023	37.98	38.46	36.94	37.74	37.74	193,669
01 Feb 2023	37.48	38.00	37.42	37.60	37.60	83,213
31 Jan 2023	37.62	37.96	36.84	37.34	37.34	267,114
30 Jan 2023	39.00	39.30	37.72	37.88	37.88	203,724
27 Jan 2023	37.36	37.36	37.36	37.36	37.36	-
26 Jan 2023	37.00	37.56	36.78	37.36	37.36	171,076
25 Jan 2023	35.92	37.12	35.80	36.62	36.62	104,208
24 Jan 2023	37.20	37.36	35.74	36.12	36.12	100,984
23 Jan 2023	37.00	37.24	36.24	37.10	37.10	143,590
20 Jan 2023	35.10	36.30	35.00	36.20	36.20	147,878
19 Jan 2023	36.40	36.40	34.06	34.38	34.38	225,142
18 Jan 2023	35.40	37.54	33.92	36.90	36.90	273,212
17 Jan 2023	33.98	35.36	33.98	35.34	35.34	128,972
16 Jan 2023	33.50	34.36	33.02	34.10	34.10	125,973
13 Jan 2023	33.00	33.74	32.54	33.34	33.34	128,401
12 Jan 2023	31.78	32.98	31.70	32.86	32.86	113,566
11 Jan 2023	31.48	32.26	31.26	31.70	31.70	174,089
10 Jan 2023	31.60	31.72	30.96	31.34	31.34	57,375
09 Jan 2023	31.86	31.90	31.50	31.88	31.88	107,367
06 Jan 2023	31.38	31.70	30.42	31.62	31.62	95,432
05 Jan 2023	30.18	31.64	30.04	31.44	31.44	120,969
04 Jan 2023	29.98	30.30	29.02	30.30	30.30	118,039
03 Jan 2023	29.66	30.30	29.38	29.82	29.82	63,464
02 Jan 2023	28.70	29.94	28.70	29.80	29.80	68,261
30 Dec 2022	29.06	29.16	28.52	28.52	28.52	70,539
29 Dec 2022	29.16	29.40	28.86	29.30	29.30	61,487
28 Dec 2022	29.80	29.98	29.10	29.24	29.24	96,431
27 Dec 2022	30.02	30.08	29.36	29.74	29.74	55,351
23 Dec 2022	28.96	29.92	28.96	29.54	29.54	73,220
22 Dec 2022	29.82	29.86	28.76	28.92	28.92	81,101
21 Dec 2022	28.60	30.00	28.40	30.00	30.00	141,270
20 Dec 2022	27.82	28.54	27.62	28.44	28.44	75,469
19 Dec 2022	27.12	28.16	27.12	28.08	28.08	100,876
16 Dec 2022	27.26	27.64	26.96	27.12	27.12	124,015
15 Dec 2022	27.44	28.02	27.20	27.38	27.38	93,444
14 Dec 2022	29.28	29.40	27.54	27.70	27.70	148,930
13 Dec 2022	29.02	29.80	28.92	29.48	29.48	101,687
12 Dec 2022	29.50	29.50	28.62	28.96	28.96	95,308
09 Dec 2022	30.20	30.60	29.06	29.72	29.72	119,357
08 Dec 2022	28.16	30.72	28.16	30.20	30.20	221,810
07 Dec 2022	28.20	28.54	27.88	28.16	28.16	75,651
06 Dec 2022	27.96	28.68	27.78	28.46	28.46	64,205
05 Dec 2022	28.38	29.14	27.98	28.04	28.04	85,225
02 Dec 2022	27.80	28.56	27.44	28.44	28.44	111,207
01 Dec 2022	28.12	28.40	27.74	27.82	27.82	74,999
30 Nov 2022	28.28	28.28	27.38	27.72	27.72	96,434
29 Nov 2022	27.54	28.18	27.14	27.94	27.94	126,596
28 Nov 2022	27.36	27.68	27.02	27.42	27.42	81,713
25 Nov 2022	27.70	27.74	26.94	27.66	27.66	111,142
24 Nov 2022	27.62	27.86	27.42	27.60	27.60	67,692
23 Nov 2022	27.96	28.12	27.28	27.46	27.46	69,335
22 Nov 2022	27.36	28.18	27.20	28.00	28.00	90,928
21 Nov 2022	27.68	27.68	27.04	27.30	27.30	91,880
18 Nov 2022	27.86	28.22	27.60	27.96	27.96	68,122
17 Nov 2022	27.86	28.46	27.46	27.66	27.66	115,167
16 Nov 2022	29.00	29.32	27.58	28.02	28.02	182,855
15 Nov 2022	30.00	30.20	28.46	29.08	29.08	274,547
14 Nov 2022	29.20	30.26	28.82	29.98	29.98	307,946
11 Nov 2022	26.60	29.44	26.60	29.32	29.32	419,193
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.4686%)

BTC-GBP23,065.11-63.55(-0.27%)

Salzgitter Aktiengesellschaft (SZG.DE)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.4686%)

BTC-GBP
23,065.11
-63.55(-0.27%)