UK markets closed

Salzgitter Aktiengesellschaft (SZG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
16.54-0.11 (-0.66%)
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202416.6016.8916.5116.5416.54100,330
25 Jul 202416.4016.7016.0016.6516.6581,959
24 Jul 202416.3916.7816.3016.5716.5791,688
23 Jul 202416.9116.9916.5516.5916.5986,916
22 Jul 202416.7617.1916.7616.9216.9274,492
19 Jul 202417.1017.1016.6216.6216.62171,681
18 Jul 202417.3017.4617.1017.1517.1599,241
17 Jul 202417.9318.2917.2617.2817.28234,908
16 Jul 202418.4518.5317.4017.9917.99274,574
15 Jul 202418.4918.7518.3318.7418.7488,307
12 Jul 202418.5218.6218.3918.5618.5637,256
11 Jul 202418.5918.7318.0618.4118.41136,994
10 Jul 202417.9818.3517.6918.0718.07132,451
09 Jul 202418.3118.4017.8217.9017.9092,331
08 Jul 202418.7218.9418.3018.3118.3167,343
05 Jul 202419.4019.4018.6818.8618.8683,592
04 Jul 202418.8919.2718.6719.2719.2789,204
03 Jul 202418.4218.9618.4218.8518.85104,709
02 Jul 202418.1018.5218.0518.2418.24109,580
01 Jul 202418.2418.5918.1518.1618.1685,856
28 Jun 202418.0018.3217.9618.0518.0577,583
27 Jun 202418.3718.3718.0218.0218.0280,453
26 Jun 202418.8718.9218.1918.3018.3098,258
25 Jun 202418.6418.8118.3218.7218.7289,528
24 Jun 202418.4319.2518.3018.5318.53157,164
21 Jun 202419.2819.2818.2018.3118.31248,701
20 Jun 202419.0019.4818.9819.3319.33180,530
19 Jun 202419.0519.2718.9318.9518.9554,177
18 Jun 202419.3219.3518.8418.9618.96112,310
17 Jun 202419.0919.4618.9519.1419.1495,767
14 Jun 202419.5819.8019.0419.1019.10150,315
13 Jun 202420.0220.1019.5719.5719.57102,062
12 Jun 202420.4020.5419.8920.1420.1492,055
11 Jun 202420.8620.8620.3020.4220.42107,621
10 Jun 202420.6820.8820.4820.6420.64158,204
07 Jun 202421.6021.6020.6420.8420.84150,146
06 Jun 202421.7021.7221.4421.4421.4447,935
05 Jun 202421.4021.7221.1021.5221.52114,997
04 Jun 202422.4022.4221.3421.4221.42245,455
03 Jun 202422.9423.2422.4222.4622.46111,312
31 May 202423.2423.4022.7022.7022.70191,075
30 May 202422.2623.3222.2623.2223.22126,967
30 May 20240.45 Dividend
29 May 202423.3023.3422.4222.8422.39173,199
28 May 202423.5824.0623.4423.5023.0457,645
27 May 202422.8623.6422.6423.6423.17215,312
24 May 202422.1022.8421.9222.8422.39186,354
23 May 202422.2822.5822.1822.4021.96182,312
22 May 202422.8422.9422.2222.3821.94233,243
21 May 202422.8223.8822.8223.0222.57257,081
20 May 202423.8423.9822.5222.8222.37174,243
17 May 202422.4424.0222.4423.5023.04245,461
16 May 202422.0022.6822.0022.6422.19166,119
15 May 202422.3622.9022.1222.3821.94126,013
14 May 202422.0023.0021.7422.5222.08184,088
13 May 202422.5222.5621.8622.0821.64129,476
10 May 202422.5822.9022.2222.5422.10170,619
09 May 202422.1422.5822.1422.4021.9656,549
08 May 202421.9222.3021.4622.3021.86175,092
07 May 202424.3624.5221.2022.0821.64490,614
06 May 202424.3224.6624.2024.3623.8835,139
03 May 202425.2025.2024.1624.1623.6890,125
02 May 202424.5024.9824.3624.9824.4952,830
30 Apr 202424.8824.9424.1424.2023.7261,235
29 Apr 202424.0424.8023.9224.8024.3178,051
26 Apr 202423.0024.3623.0024.0223.55105,311
25 Apr 202423.1223.2422.6622.8222.3751,621
24 Apr 202423.2623.5023.0223.1422.6858,979
23 Apr 202423.6023.6022.9823.1022.6457,078
22 Apr 202423.4223.9223.1623.6423.1761,722
19 Apr 202423.0823.3422.9223.3422.8854,171
18 Apr 202423.2023.4622.7023.3222.8665,548
17 Apr 202423.0823.6222.8223.0222.5761,436
16 Apr 202424.2424.2422.7023.1822.72191,977
15 Apr 202425.1025.3024.7824.8424.3539,490
12 Apr 202426.0026.7025.1425.2024.7097,580
11 Apr 202425.1625.7424.9425.1424.6475,728
10 Apr 202425.4026.6425.0425.0424.55134,466
09 Apr 202424.5225.4024.5225.1024.6167,271
08 Apr 202424.3024.6224.2024.4824.0039,429
05 Apr 202424.6024.9024.1824.1823.7077,641
04 Apr 202424.6025.1224.4625.1224.6349,770
03 Apr 202424.2824.6023.9424.6024.1240,887
02 Apr 202424.3824.9024.0824.2423.7642,502
28 Mar 202424.3024.3023.8224.2023.7246,870
27 Mar 202423.6424.2823.5624.1823.7040,547
26 Mar 202423.4423.8023.2423.7423.2734,042
25 Mar 202423.7223.7223.4023.6023.1448,049
22 Mar 202423.7224.1823.7023.7223.2543,977
21 Mar 202423.9224.1823.3623.5823.1263,736
20 Mar 202422.7823.4622.6023.4422.9878,201
19 Mar 202422.8823.0222.4222.8422.3974,766
18 Mar 202423.6023.8222.9623.0622.6193,947
15 Mar 202423.8224.2622.7023.6423.17184,234
14 Mar 202424.1424.1423.6223.7423.2749,470
13 Mar 202423.7824.0823.5023.9823.5129,989
12 Mar 202423.2824.0823.2823.9423.4747,756
11 Mar 202423.2023.3622.9623.3622.9028,316
08 Mar 202423.6023.8623.3423.3622.9033,728
07 Mar 202423.0623.8422.8623.5623.1037,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...