Advertisement
U.S. Markets closed

Salzgitter AG (SZG.BE)

Berlin - Berlin Delayed Price. Currency in EUR
17.46-1.05 (-5.67%)
At close: 03:13PM CET
Advertisement
Time Period:
Nov 14, 2023 - Nov 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 2024------
Nov 13, 202417.6917.6917.4617.4617.461
Nov 12, 202418.5118.5118.5118.5118.51-
Nov 11, 202419.1519.1519.1519.1519.15-
Nov 08, 202418.7118.7118.7118.7118.71-
Nov 07, 202417.4517.4517.4517.4517.45-
Nov 06, 202419.2119.2118.0418.0418.04220
Nov 05, 202417.5818.7917.5818.7918.791
Nov 04, 202413.7714.0113.7713.8013.80515
Nov 01, 202414.0314.0314.0314.0314.03-
Oct 31, 202414.1214.1214.1214.1214.12-
Oct 30, 202414.3314.3314.3314.3314.33-
Oct 29, 202414.4214.4214.4214.4214.42-
Oct 28, 202414.0314.0314.0314.0314.03-
Oct 25, 202413.7013.7013.7013.7013.70-
Oct 24, 202413.4113.4113.4113.4113.41-
Oct 23, 202413.3913.3913.3913.3913.39-
Oct 22, 202413.6913.6913.6913.6913.69-
Oct 21, 202413.9713.9713.9713.9713.97-
Oct 18, 202413.6313.6313.6313.6313.63-
Oct 17, 202413.6113.6113.6113.6113.61-
Oct 16, 202413.1113.1113.1113.1113.11-
Oct 15, 202413.3913.3913.3913.3913.39-
Oct 14, 202414.2014.2014.2014.2014.20-
Oct 11, 202414.0214.0214.0214.0214.02-
Oct 10, 202414.7114.7114.7114.7114.71-
Oct 09, 202414.6114.6114.6114.6114.61-
Oct 08, 202415.1815.1815.1815.1815.18-
Oct 07, 202415.6215.6215.6215.6215.62-
Oct 04, 202415.4115.4115.4115.4115.41-
Oct 03, 202415.9315.9315.9315.9315.93-
Oct 02, 202416.1116.1116.1116.1116.11-
Oct 01, 202416.3916.3916.2716.2716.27180
Sep 30, 202416.2816.2816.2816.2816.28-
Sep 27, 202415.8415.8415.8415.8415.84-
Sep 26, 202415.0015.0015.0015.0015.00-
Sep 25, 202414.7914.7914.7914.7914.79-
Sep 24, 202414.7814.7814.7814.7814.78-
Sep 23, 202414.9814.9814.9814.9814.98-
Sep 20, 202415.4915.4915.4915.4915.49-
Sep 19, 202415.2015.2015.2015.2015.20-
Sep 18, 202415.0415.0415.0415.0415.04-
Sep 17, 202414.8314.8314.8314.8314.83-
Sep 16, 202414.7414.7414.7414.7414.74-
Sep 13, 202414.3814.3814.3814.3814.38-
Sep 12, 202414.0914.0914.0914.0914.09-
Sep 11, 202413.8813.8813.8813.8813.88-
Sep 10, 202413.9313.9313.9313.9313.93-
Sep 09, 202414.3614.3614.3614.3614.36-
Sep 06, 202414.9114.9114.9114.9114.91-
Sep 05, 202414.6814.6814.6814.6814.68-
Sep 04, 202414.8914.8914.8914.8914.89-
Sep 03, 202415.5015.5015.3315.3315.3340
Sep 02, 202415.7415.7415.4015.4015.40500
Aug 30, 202415.8315.8315.8315.8315.83-
Aug 29, 202415.5515.5515.5515.5515.55-
Aug 28, 202415.8415.8415.8415.8415.84-
Aug 27, 202415.6815.6815.6815.6815.68-
Aug 26, 202415.8415.8415.8415.8415.84-
Aug 23, 202415.2715.2715.2715.2715.27-
Aug 22, 202415.8615.8615.8615.8615.86-
Aug 21, 202415.0415.0415.0415.0415.04-
Aug 20, 202415.7115.7115.7115.7115.71-
Aug 19, 202415.4015.8415.4015.8415.84300
Aug 16, 202415.3315.3315.3315.3315.33-
Aug 15, 202415.0615.0615.0615.0615.06-
Aug 14, 202415.1215.1215.1215.1215.12-
Aug 13, 202415.1715.1715.1715.1715.17-
Aug 12, 202415.2715.2715.2715.2715.27-
Aug 09, 202415.3215.3215.3215.3215.32-
Aug 08, 202415.1715.1715.1715.1715.17-
Aug 07, 202415.4515.4515.4515.4515.45-
Aug 06, 202415.0515.3615.0515.3615.3650
Aug 05, 202415.2215.2215.2215.2215.22-
Aug 02, 202415.6515.6515.6515.6515.65-
Aug 01, 202416.4616.4616.4616.4616.46-
Jul 31, 202416.0116.0116.0116.0116.01-
Jul 30, 202416.2716.2716.2716.2716.27-
Jul 29, 202416.4716.4716.4016.4016.4040
Jul 26, 202416.3016.7216.3016.7216.7230
Jul 25, 202416.4116.4116.4116.4116.41-
Jul 24, 202416.5116.5116.5116.5116.51-
Jul 23, 202416.9216.9216.9216.9216.92-
Jul 22, 202416.6616.6616.6616.6616.66-
Jul 19, 202417.1417.1417.1417.1417.14-
Jul 18, 202417.3117.3117.3117.3117.31-
Jul 17, 202417.8317.8317.8317.8317.83-
Jul 16, 202418.3118.3118.3118.3118.31-
Jul 15, 202418.5418.5418.5418.5418.54-
Jul 12, 202418.4418.4418.4418.4418.44-
Jul 11, 202418.1118.1118.1118.1118.11-
Jul 10, 202417.8217.8217.8217.8217.82-
Jul 09, 202418.2218.2218.2218.2218.22-
Jul 08, 202418.9218.9218.9218.9218.92-
Jul 05, 202419.2119.2119.2119.2119.21-
Jul 04, 202418.7018.7018.7018.7018.70-
Jul 03, 202418.2318.2318.2318.2318.23-
Jul 02, 202418.0618.0618.0418.0418.048
Jul 01, 202418.0818.0818.0818.0818.08-
Jun 28, 202418.0118.0118.0118.0118.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...