Advertisement
U.S. Markets closed

Salzgitter AG (SZG.DE)

XETRA - XETRA Delayed Price. Currency in EUR
17.43-0.21 (-1.19%)
At close: 05:35PM 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, 202417.7417.9817.2917.4317.43122,410
Nov 12, 202418.3318.4217.4917.6417.64326,514
Nov 11, 202418.7019.8018.4818.5018.50345,979
Nov 08, 202418.8419.6018.4019.1319.13271,092
Nov 07, 202417.4619.2017.4518.7618.76269,871
Nov 06, 202418.9919.0317.3717.4917.49452,764
Nov 05, 202417.0919.5416.7019.1819.181,141,962
Nov 04, 202413.8714.3213.7113.8513.85137,999
Nov 01, 202414.0314.0314.0314.0314.03-
Oct 31, 202414.1514.4114.0314.0314.0366,223
Oct 30, 202414.3014.5114.1614.2414.24205,465
Oct 29, 202414.4414.6514.2214.4314.43124,539
Oct 28, 202414.1014.4614.0614.4614.46127,533
Oct 25, 202413.6014.0713.5014.0014.00101,236
Oct 24, 202413.4013.9713.4013.6813.6864,617
Oct 23, 202413.4513.7013.4313.4713.4776,437
Oct 22, 202413.7713.8612.9613.4313.43228,117
Oct 21, 202414.0214.2513.6913.6913.6959,274
Oct 18, 202413.8314.3013.8313.9913.9989,612
Oct 17, 202413.7613.9513.4813.7213.72105,836
Oct 16, 202413.1613.9413.0813.6513.65132,294
Oct 15, 202413.4913.4912.9813.2213.22146,017
Oct 14, 202414.0614.1513.4613.4613.46210,975
Oct 11, 202414.0614.4514.0214.1414.14146,672
Oct 10, 202414.6914.8014.4614.4814.4864,800
Oct 09, 202414.5814.9314.2014.8014.80133,454
Oct 08, 202415.0715.0714.6714.6714.6798,737
Oct 07, 202415.6915.7315.0415.3615.36102,296
Oct 04, 202415.5115.8915.4915.5715.5774,703
Oct 03, 202415.9215.9215.2815.5115.51214,289
Oct 02, 202416.2716.3815.8316.0416.04151,394
Oct 01, 202416.5516.5516.1016.2016.2088,972
Sep 30, 202416.3916.6916.2616.4116.41186,257
Sep 27, 202416.0016.3615.9716.3216.32159,466
Sep 26, 202415.2515.9615.2515.8815.88148,966
Sep 25, 202414.9315.2814.8814.9714.9778,417
Sep 24, 202415.1615.3714.6014.9114.91131,627
Sep 23, 202414.9115.1714.5614.6614.66176,520
Sep 20, 202415.5415.5414.8814.9114.91633,160
Sep 19, 202415.4615.7215.4615.5615.56108,171
Sep 18, 202415.1015.2314.9215.1915.1937,239
Sep 17, 202414.9615.3014.9315.1815.1881,265
Sep 16, 202414.8014.9914.5814.9114.91127,701
Sep 13, 202414.4614.9614.4614.7914.7966,939
Sep 12, 202414.2814.5414.1414.3714.3786,737
Sep 11, 202414.0314.4113.8713.9813.98107,069
Sep 10, 202413.9013.9813.6913.9113.91103,424
Sep 09, 202414.4114.5013.8513.9913.99165,904
Sep 06, 202415.0015.0014.3314.3314.33118,284
Sep 05, 202414.4815.1814.3015.0015.00142,678
Sep 04, 202414.8514.9714.5814.6314.63107,606
Sep 03, 202415.5415.6614.9815.1015.1083,900
Sep 02, 202415.7015.7715.3015.5915.5957,941
Aug 30, 202415.9915.9915.6515.8215.8276,163
Aug 29, 202415.6515.9115.5215.9115.9192,910
Aug 28, 202415.9015.9315.3715.6415.6464,294
Aug 27, 202415.8516.1315.8315.9015.9055,162
Aug 26, 202415.8815.8915.6615.7415.7452,237
Aug 23, 202415.4815.9215.4815.8915.8952,029
Aug 22, 202415.8215.8715.3415.3615.3642,001
Aug 21, 202415.2015.9815.2015.9215.92106,554
Aug 20, 202415.7315.7315.1315.1415.1460,453
Aug 19, 202415.7516.0515.6015.7815.78104,062
Aug 16, 202415.3315.6515.2215.4915.4992,846
Aug 15, 202415.1315.3814.8115.3215.3288,398
Aug 14, 202415.0515.2614.7315.0915.09112,078
Aug 13, 202415.2615.4014.7915.1415.14111,111
Aug 12, 202415.0015.5314.9215.2315.2391,374
Aug 09, 202415.5515.9215.2915.4215.42111,178
Aug 08, 202415.3315.4314.9515.4315.4394,968
Aug 07, 202415.3115.5615.1915.4915.4999,066
Aug 06, 202415.2415.5315.0615.2915.2962,343
Aug 05, 202415.2615.2714.5215.1015.10134,277
Aug 02, 202415.4316.1815.4215.7815.78107,399
Aug 01, 202416.4516.5915.6215.7315.73114,699
Jul 31, 202416.1216.5616.1216.5616.5697,808
Jul 30, 202416.2516.4015.3216.0416.04241,737
Jul 29, 202416.6716.7416.1616.2216.2263,061
Jul 26, 202416.6016.8916.5116.5416.54100,330
Jul 25, 202416.4016.7016.0016.6516.6581,959
Jul 24, 202416.3916.7816.3016.5716.5791,688
Jul 23, 202416.9116.9916.5516.5916.5986,916
Jul 22, 202416.7617.1916.7616.9216.9274,492
Jul 19, 202417.1017.1016.6216.6216.62171,681
Jul 18, 202417.3017.4617.1017.1517.1599,241
Jul 17, 202417.9318.2917.2617.2817.28234,908
Jul 16, 202418.4518.5317.4017.9917.99274,574
Jul 15, 202418.4918.7518.3318.7418.7488,307
Jul 12, 202418.5218.6218.3918.5618.5637,256
Jul 11, 202418.5918.7318.0618.4118.41136,994
Jul 10, 202417.9818.3517.6918.0718.07132,451
Jul 09, 202418.3118.4017.8217.9017.9092,331
Jul 08, 202418.7218.9418.3018.3118.3167,343
Jul 05, 202419.4019.4018.6818.8618.8683,592
Jul 04, 202418.8919.2718.6719.2719.2789,204
Jul 03, 202418.4218.9618.4218.8518.85104,709
Jul 02, 202418.1018.5218.0518.2418.24109,580
Jul 01, 202418.2418.5918.1518.1618.1685,856
Jun 28, 202418.0018.3217.9618.0518.0577,583
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...