UK markets closed

Salzgitter Aktiengesellschaft (SZGA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.1400+0.0200 (+0.94%)
At close: 04:28PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242.14002.16002.12002.14002.1400-
31 May 20240.048915 Dividend
30 May 20242.06002.14002.06002.12002.0711-
29 May 20242.16002.16002.12002.12002.0711-
28 May 20242.18002.22002.18002.18002.1297-
27 May 20242.10002.14002.10002.14002.0906-
24 May 20242.06002.06002.06002.06002.0125-
23 May 20242.08002.08002.06002.06002.0125-
22 May 20242.12002.12002.06002.06002.0125-
21 May 20242.12002.18002.12002.14002.0906-
20 May 20242.18002.18002.10002.10002.0515-
17 May 20242.08002.22002.08002.22002.1688-
16 May 20242.06002.08002.04002.08002.0320-
15 May 20242.08002.08002.06002.06002.0125-
14 May 20242.06002.10002.04002.10002.0515-
13 May 20242.06002.08002.04002.04001.9929-
10 May 20242.06002.12002.06002.10002.0515-
09 May 20242.08002.08002.06002.06002.0125-
08 May 20242.04002.04001.99002.04001.9929-
07 May 20242.26002.26002.00002.04001.9929-
06 May 20242.24002.30002.24002.30002.2469-
03 May 20242.32002.32002.24002.26002.2079-
02 May 20242.24002.30002.24002.30002.2469-
30 Apr 20242.28002.28002.28002.28002.2274-
29 Apr 20242.24002.32002.22002.32002.2665-
26 Apr 20242.12002.24002.12002.24002.1883-
25 Apr 20242.14002.14002.10002.12002.0711-
24 Apr 20242.16002.16002.14002.14002.0906-
23 Apr 20242.20002.20002.14002.16002.1102-
22 Apr 20242.16002.20002.14002.20002.1492-
19 Apr 20242.12002.14002.12002.14002.0906-
18 Apr 20242.14002.14002.14002.14002.0906-
17 Apr 20242.12002.12002.12002.12002.0711-
16 Apr 20242.18002.18002.18002.18002.1297-
15 Apr 20242.34002.34002.32002.32002.2665-
12 Apr 20242.34002.46002.34002.44002.3837-
11 Apr 20242.32002.34002.32002.34002.2860-
10 Apr 20242.34002.44002.34002.36002.3055-
09 Apr 20242.26002.36002.26002.36002.3055-
08 Apr 20242.24002.24002.24002.24002.1883-
05 Apr 20242.30002.30002.28002.28002.2274-
04 Apr 20242.26002.32002.26002.32002.2665-
03 Apr 20242.24002.28002.22002.28002.2274-
02 Apr 20242.24002.28002.24002.26002.2079-
28 Mar 20242.24002.28002.22002.28002.2274-
27 Mar 20242.18002.26002.18002.26002.2079-
26 Mar 20242.18002.20002.16002.20002.1492-
25 Mar 20242.16002.20002.16002.20002.1492-
22 Mar 20242.18002.24002.18002.22002.1688-
21 Mar 20242.18002.24002.16002.24002.1883-
20 Mar 20242.10002.16002.10002.16002.1102-
19 Mar 20242.12002.12002.08002.10002.0515-
18 Mar 20242.18002.18002.12002.12002.0711-
15 Mar 20242.18002.20002.12002.12002.0711-
14 Mar 20242.22002.22002.22002.22002.1688-
13 Mar 20242.22002.22002.18002.22002.1688-
12 Mar 20242.16002.22002.16002.22002.1688-
11 Mar 20242.14002.14002.14002.14002.0906-
08 Mar 20242.18002.18002.18002.18002.1297-
07 Mar 20242.14002.22002.12002.22002.1688-
06 Mar 20242.12002.16002.12002.14002.0906-
05 Mar 20242.16002.18002.14002.18002.1297-
04 Mar 20242.20002.20002.16002.16002.1102-
01 Mar 20242.20002.24002.20002.24002.1883-
29 Feb 20242.22002.24002.18002.24002.1883-
28 Feb 20242.26002.26002.24002.26002.2079-
27 Feb 20242.22002.28002.22002.28002.2274-
26 Feb 20242.26002.26002.22002.26002.2079-
23 Feb 20242.24002.24002.24002.24002.1883-
22 Feb 20242.26002.28002.26002.28002.2274-
21 Feb 20242.26002.30002.24002.24002.1883-
20 Feb 20242.28002.30002.26002.30002.2469-
19 Feb 20242.34002.34002.28002.28002.2274-
16 Feb 20242.36002.42002.36002.42002.3642-
15 Feb 20242.32002.36002.30002.36002.3055-
14 Feb 20242.34002.36002.32002.32002.2665-
13 Feb 20242.40002.40002.36002.40002.3446-
12 Feb 20242.38002.44002.38002.44002.3837-
09 Feb 20242.40002.40002.34002.40002.3446-
08 Feb 20242.34002.46002.34002.46002.4032-
07 Feb 20242.44002.44002.36002.38002.3251-
06 Feb 20242.32002.46002.32002.46002.4032-
05 Feb 20242.38002.40002.36002.38002.3251-
02 Feb 20242.38002.42002.38002.42002.3642-
01 Feb 20242.38002.42002.36002.42002.3642-
31 Jan 20242.40002.46002.40002.46002.4032-
30 Jan 20242.42002.42002.38002.38002.3251-
29 Jan 20242.42002.44002.40002.44002.3837-
26 Jan 20242.40002.44002.40002.44002.3837-
25 Jan 20242.40002.44002.40002.42002.3642-
24 Jan 20242.40002.46002.40002.46002.4032-
23 Jan 20242.32002.44002.32002.44002.3837-
22 Jan 20242.32002.34002.28002.34002.2860-
19 Jan 20242.38002.38002.36002.36002.3055-
18 Jan 20242.32002.42002.32002.42002.3642-
17 Jan 20242.28002.34002.28002.34002.2860-
16 Jan 20242.32002.34002.30002.34002.2860-
15 Jan 20242.34002.34002.34002.34002.2860-
12 Jan 20242.38002.38002.34002.36002.3055-
11 Jan 20242.40002.42002.38002.42002.3642-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...