Mail

SZG.DE - Salzgitter Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	33.38	33.94	32.98	33.94	33.94	38,686
06 Jun 2023	32.74	33.42	32.54	33.40	33.40	86,739
05 Jun 2023	32.34	33.38	32.34	33.00	33.00	133,955
02 Jun 2023	30.68	32.22	30.56	32.06	32.06	115,036
01 Jun 2023	-	-	-	-	-	-
31 May 2023	30.56	31.22	30.18	30.38	30.38	225,460
30 May 2023	31.46	31.84	30.76	30.98	30.98	71,661
29 May 2023	31.70	31.72	31.16	31.42	31.42	34,520
26 May 2023	31.00	31.44	30.66	31.44	31.44	110,959
26 May 2023	1 Dividend
25 May 2023	31.60	31.88	31.08	31.56	30.56	99,765
24 May 2023	32.00	32.06	31.16	31.46	30.46	146,986
23 May 2023	-	-	-	-	-	-
22 May 2023	33.02	33.24	32.46	32.70	31.66	113,845
19 May 2023	34.46	34.46	33.30	33.38	32.32	80,162
18 May 2023	34.42	34.54	33.72	34.18	33.10	62,613
17 May 2023	33.44	34.22	32.96	34.12	33.04	77,413
16 May 2023	33.20	33.62	32.80	33.14	32.09	74,767
15 May 2023	33.62	33.74	33.06	33.48	32.42	66,952
12 May 2023	32.34	33.36	31.94	33.30	32.24	75,887
11 May 2023	31.74	33.58	31.58	32.34	31.32	149,229
10 May 2023	35.20	35.90	32.42	32.60	31.57	241,174
09 May 2023	35.06	35.48	34.76	35.48	34.36	73,117
08 May 2023	34.58	35.22	34.50	34.90	33.79	66,907
05 May 2023	33.42	34.74	33.04	34.66	33.56	151,135
04 May 2023	34.90	34.90	33.02	33.16	32.11	120,260
03 May 2023	34.72	35.10	34.40	34.80	33.70	68,675
02 May 2023	35.84	35.84	34.58	34.60	33.50	101,734
28 Apr 2023	36.04	36.14	34.90	35.84	34.70	93,254
27 Apr 2023	35.72	36.56	35.50	35.88	34.74	79,572
26 Apr 2023	35.26	35.60	34.70	35.54	34.41	96,917
25 Apr 2023	35.44	35.44	34.36	35.22	34.10	95,449
24 Apr 2023	36.44	37.00	35.44	35.60	34.47	194,769
21 Apr 2023	36.52	37.38	36.10	36.90	35.73	176,964
20 Apr 2023	36.82	36.82	36.04	36.68	35.52	89,270
19 Apr 2023	37.98	37.98	36.40	36.92	35.75	116,506
18 Apr 2023	37.98	38.30	37.64	38.02	36.82	87,125
17 Apr 2023	37.52	38.58	37.50	37.66	36.47	115,033
14 Apr 2023	38.40	38.70	37.02	37.18	36.00	107,563
13 Apr 2023	37.56	38.72	37.16	38.36	37.14	212,109
12 Apr 2023	36.70	37.72	36.70	37.30	36.12	126,002
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	34.78	35.38	34.32	34.92	33.81	97,687
05 Apr 2023	35.02	35.78	34.16	34.54	33.45	149,255
04 Apr 2023	35.04	36.10	34.82	34.98	33.87	152,610
03 Apr 2023	36.42	36.42	34.64	34.80	33.70	171,118
31 Mar 2023	36.30	36.50	35.78	36.40	35.25	109,352
30 Mar 2023	35.20	36.36	35.14	36.10	34.96	165,080
29 Mar 2023	34.86	35.62	34.68	35.60	34.47	146,697
28 Mar 2023	34.68	35.94	33.94	34.70	33.60	288,109
27 Mar 2023	32.14	33.80	31.98	33.54	32.48	200,739
24 Mar 2023	32.40	32.40	30.54	31.38	30.39	200,266
23 Mar 2023	33.78	34.22	32.40	32.62	31.59	200,340
22 Mar 2023	33.66	34.12	33.12	34.02	32.94	112,244
21 Mar 2023	33.46	34.32	33.28	33.66	32.59	118,612
20 Mar 2023	32.26	33.16	30.90	32.96	31.92	227,457
17 Mar 2023	33.98	35.18	32.72	33.32	32.26	245,773
16 Mar 2023	34.54	34.84	32.70	33.54	32.48	206,945
15 Mar 2023	37.38	37.38	33.88	33.96	32.88	309,579
14 Mar 2023	36.52	37.84	36.18	37.64	36.45	88,940
13 Mar 2023	38.76	38.76	35.30	36.50	35.34	348,526
10 Mar 2023	38.30	38.92	37.56	38.56	37.34	149,318
09 Mar 2023	40.42	40.42	39.42	39.52	38.27	94,294
08 Mar 2023	40.24	40.70	39.60	40.52	39.24	94,832
07 Mar 2023	40.78	41.44	40.48	40.50	39.22	55,049
06 Mar 2023	41.62	41.64	40.50	41.02	39.72	67,612
03 Mar 2023	41.00	41.60	40.76	41.54	40.22	111,810
02 Mar 2023	40.18	40.84	40.08	40.80	39.51	58,520
01 Mar 2023	40.50	41.14	40.28	40.54	39.26	112,929
28 Feb 2023	39.10	39.92	39.00	39.78	38.52	87,205
27 Feb 2023	38.98	39.96	38.98	39.46	38.21	55,809
24 Feb 2023	39.82	39.82	38.52	38.70	37.47	105,386
23 Feb 2023	39.86	40.72	39.44	40.10	38.83	90,423
22 Feb 2023	39.76	40.04	39.04	39.62	38.36	73,051
21 Feb 2023	39.50	40.76	39.28	40.16	38.89	115,747
20 Feb 2023	38.80	39.84	38.80	39.78	38.52	95,927
17 Feb 2023	37.48	39.24	37.22	38.82	37.59	124,291
16 Feb 2023	37.98	38.30	37.62	38.04	36.83	98,177
15 Feb 2023	37.38	37.90	37.22	37.66	36.47	91,843
14 Feb 2023	37.40	37.82	36.90	37.32	36.14	52,912
13 Feb 2023	37.00	37.70	36.74	37.26	36.08	68,596
10 Feb 2023	37.46	37.46	36.16	37.00	35.83	146,510
09 Feb 2023	37.76	38.42	37.42	37.96	36.76	142,775
08 Feb 2023	37.14	37.70	36.72	37.36	36.18	83,883
07 Feb 2023	37.00	37.18	36.56	36.82	35.65	87,572
06 Feb 2023	37.64	37.72	36.88	37.04	35.87	89,745
03 Feb 2023	37.50	38.28	37.04	38.02	36.82	76,861
02 Feb 2023	37.98	38.46	36.94	37.74	36.54	193,669
01 Feb 2023	37.48	38.00	37.42	37.60	36.41	83,213
31 Jan 2023	37.62	37.96	36.84	37.34	36.16	267,114
30 Jan 2023	39.00	39.30	37.72	37.88	36.68	203,724
27 Jan 2023	37.36	37.36	37.36	37.36	36.18	-
26 Jan 2023	37.00	37.56	36.78	37.36	36.18	171,076
25 Jan 2023	35.92	37.12	35.80	36.62	35.46	104,208
24 Jan 2023	37.20	37.36	35.74	36.12	34.98	100,984
23 Jan 2023	37.00	37.24	36.24	37.10	35.92	143,590
20 Jan 2023	35.10	36.30	35.00	36.20	35.05	147,878
19 Jan 2023	36.40	36.40	34.06	34.38	33.29	225,142
18 Jan 2023	35.40	37.54	33.92	36.90	35.73	273,212
17 Jan 2023	33.98	35.36	33.98	35.34	34.22	128,972
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...