UK markets closed

Salzgitter Aktiengesellschaft (SZG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
39.36+2.00 (+5.35%)
At close: 05:35PM CET
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202337.3637.3637.3637.3637.36-
26 Jan 202337.0037.5636.7837.3637.36171,076
25 Jan 202335.9237.1235.8036.6236.62104,208
24 Jan 202337.2037.3635.7436.1236.12100,984
23 Jan 202337.0037.2436.2437.1037.10143,590
20 Jan 202335.1036.3035.0036.2036.20147,878
19 Jan 202336.4036.4034.0634.3834.38225,142
18 Jan 202335.4037.5433.9236.9036.90273,212
17 Jan 202333.9835.3633.9835.3435.34128,972
16 Jan 202333.5034.3633.0234.1034.10125,973
13 Jan 202333.0033.7432.5433.3433.34128,401
12 Jan 202331.7832.9831.7032.8632.86113,566
11 Jan 202331.4832.2631.2631.7031.70174,089
10 Jan 202331.6031.7230.9631.3431.3457,375
09 Jan 202331.8631.9031.5031.8831.88107,367
06 Jan 202331.3831.7030.4231.6231.6295,432
05 Jan 202330.1831.6430.0431.4431.44120,969
04 Jan 202329.9830.3029.0230.3030.30118,039
03 Jan 202329.6630.3029.3829.8229.8263,464
02 Jan 202328.7029.9428.7029.8029.8068,261
30 Dec 202229.0629.1628.5228.5228.5270,539
29 Dec 202229.1629.4028.8629.3029.3061,487
28 Dec 202229.8029.9829.1029.2429.2496,431
27 Dec 202230.0230.0829.3629.7429.7455,351
23 Dec 202228.9629.9228.9629.5429.5473,220
22 Dec 202229.8229.8628.7628.9228.9281,101
21 Dec 202228.6030.0028.4030.0030.00141,270
20 Dec 202227.8228.5427.6228.4428.4475,469
19 Dec 202227.1228.1627.1228.0828.08100,876
16 Dec 202227.2627.6426.9627.1227.12124,015
15 Dec 202227.4428.0227.2027.3827.3893,444
14 Dec 202229.2829.4027.5427.7027.70148,930
13 Dec 202229.0229.8028.9229.4829.48101,687
12 Dec 202229.5029.5028.6228.9628.9695,308
09 Dec 202230.2030.6029.0629.7229.72119,357
08 Dec 202228.1630.7228.1630.2030.20221,810
07 Dec 202228.2028.5427.8828.1628.1675,651
06 Dec 202227.9628.6827.7828.4628.4664,205
05 Dec 202228.3829.1427.9828.0428.0485,225
02 Dec 202227.8028.5627.4428.4428.44111,207
01 Dec 202228.1228.4027.7427.8227.8274,999
30 Nov 202228.2828.2827.3827.7227.7296,434
29 Nov 202227.5428.1827.1427.9427.94126,596
28 Nov 202227.3627.6827.0227.4227.4281,713
25 Nov 202227.7027.7426.9427.6627.66111,142
24 Nov 202227.6227.8627.4227.6027.6067,692
23 Nov 202227.9628.1227.2827.4627.4669,335
22 Nov 202227.3628.1827.2028.0028.0090,928
21 Nov 202227.6827.6827.0427.3027.3091,880
18 Nov 202227.8628.2227.6027.9627.9668,122
17 Nov 202227.8628.4627.4627.6627.66115,167
16 Nov 202229.0029.3227.5828.0228.02182,855
15 Nov 202230.0030.2028.4629.0829.08274,547
14 Nov 202229.2030.2628.8229.9829.98307,946
11 Nov 202226.6029.4426.6029.3229.32419,193
10 Nov 202225.1626.2424.8626.1226.12142,391
09 Nov 202225.4625.5224.9225.3625.36133,479
08 Nov 202224.6425.7424.0025.5025.50221,863
07 Nov 202223.6824.8023.3024.7224.72177,881
04 Nov 202222.5824.5822.5823.9223.92321,205
03 Nov 202222.3022.4221.6222.2222.22153,497
02 Nov 202223.3223.3622.3822.7022.70217,800
01 Nov 202222.9623.3622.9023.1223.12102,064
31 Oct 202223.0223.0622.2022.6422.64110,999
28 Oct 202223.0423.4622.6622.9822.98171,711
27 Oct 202223.6023.8423.0823.5023.50170,019
26 Oct 202222.7023.6422.4823.6423.64158,990
25 Oct 202223.4023.6022.1622.6422.64215,606
24 Oct 202223.5623.7823.0423.4623.46114,830
21 Oct 202222.4623.4022.4023.3223.32116,291
20 Oct 202221.8622.9821.7022.8822.88127,921
19 Oct 202222.5022.6821.9222.1222.12174,130
18 Oct 202222.3822.8621.8022.3822.38152,997
17 Oct 202221.4422.1821.3822.1222.12115,619
14 Oct 202221.7621.9621.0821.4021.40204,555
13 Oct 202220.5021.3820.4021.2621.26195,672
12 Oct 202221.0021.0020.0020.5820.58207,955
11 Oct 202220.9021.1820.4621.1021.10146,347
10 Oct 202219.8021.7619.8021.2421.24234,092
07 Oct 202219.8420.3219.6720.1020.10139,950
06 Oct 202221.2621.6019.8919.9619.96250,400
05 Oct 202221.4021.5820.7221.1221.12104,666
04 Oct 202220.9621.7020.8421.5621.56181,987
03 Oct 202219.2120.3619.0520.3020.30147,802
30 Sept 202219.7519.9518.9919.5719.57203,930
29 Sept 202221.0221.2019.2119.6119.61338,547
28 Sept 202222.3622.6019.7721.2821.28745,958
27 Sept 202223.2223.9623.2223.4623.46114,815
26 Sept 202222.3423.4422.2222.9422.94115,339
23 Sept 202223.7424.0022.6422.8622.86133,130
22 Sept 202223.6424.4623.6223.8223.82140,601
21 Sept 202224.4624.7623.8224.3824.38130,589
20 Sept 202224.5424.8023.7824.1624.16156,631
19 Sept 202223.7824.5623.5424.3624.36184,053
16 Sept 202223.1424.0022.5223.8423.84293,957
15 Sept 202224.4024.4823.5223.6423.64154,529
14 Sept 202225.5026.0224.4024.5024.50152,139
13 Sept 202226.6426.9225.7425.7425.74209,885
12 Sept 202226.0627.2026.0626.7226.72143,993
09 Sept 202225.0626.3625.0225.6825.68155,681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...