XETRA - Delayed Quote EUR

Salzgitter AG (SZG.DE)

Compare
17.64 -0.86 (-4.65%)
At close: 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 12, 2024 18.33 18.42 17.49 17.64 17.64 326,514
Nov 11, 2024 18.70 19.80 18.48 18.50 18.50 345,979
Nov 8, 2024 18.84 19.60 18.40 19.13 19.13 271,092
Nov 7, 2024 17.46 19.20 17.45 18.76 18.76 269,871
Nov 6, 2024 18.99 19.03 17.37 17.49 17.49 452,764
Nov 5, 2024 17.09 19.54 16.70 19.18 19.18 1,141,962
Nov 4, 2024 13.87 14.32 13.71 13.85 13.85 137,999
Nov 1, 2024 14.03 14.03 14.03 14.03 14.03 -
Oct 31, 2024 14.15 14.41 14.03 14.03 14.03 66,223
Oct 30, 2024 14.30 14.51 14.16 14.24 14.24 205,465
Oct 29, 2024 14.44 14.65 14.22 14.43 14.43 124,539
Oct 28, 2024 14.10 14.46 14.06 14.46 14.46 127,533
Oct 25, 2024 13.60 14.07 13.50 14.00 14.00 101,236
Oct 24, 2024 13.40 13.97 13.40 13.68 13.68 64,617
Oct 23, 2024 13.45 13.70 13.43 13.47 13.47 76,437
Oct 22, 2024 13.77 13.86 12.96 13.43 13.43 228,117
Oct 21, 2024 14.02 14.25 13.69 13.69 13.69 59,274
Oct 18, 2024 13.83 14.30 13.83 13.99 13.99 89,612
Oct 17, 2024 13.76 13.95 13.48 13.72 13.72 105,836
Oct 16, 2024 13.16 13.94 13.08 13.65 13.65 132,294
Oct 15, 2024 13.49 13.49 12.98 13.22 13.22 146,017
Oct 14, 2024 14.06 14.15 13.46 13.46 13.46 210,975
Oct 11, 2024 14.06 14.45 14.02 14.14 14.14 146,672
Oct 10, 2024 14.69 14.80 14.46 14.48 14.48 64,800
Oct 9, 2024 14.58 14.93 14.20 14.80 14.80 133,454
Oct 8, 2024 15.07 15.07 14.67 14.67 14.67 98,737
Oct 7, 2024 15.69 15.73 15.04 15.36 15.36 102,296
Oct 4, 2024 15.51 15.89 15.49 15.57 15.57 74,703
Oct 3, 2024 15.92 15.92 15.28 15.51 15.51 214,289
Oct 2, 2024 16.27 16.38 15.83 16.04 16.04 151,394
Oct 1, 2024 16.55 16.55 16.10 16.20 16.20 88,972
Sep 30, 2024 16.39 16.69 16.26 16.41 16.41 186,257
Sep 27, 2024 16.00 16.36 15.97 16.32 16.32 159,466
Sep 26, 2024 15.25 15.96 15.25 15.88 15.88 148,966
Sep 25, 2024 14.93 15.28 14.88 14.97 14.97 78,417
Sep 24, 2024 15.16 15.37 14.60 14.91 14.91 131,627
Sep 23, 2024 14.91 15.17 14.56 14.66 14.66 176,520
Sep 20, 2024 15.54 15.54 14.88 14.91 14.91 633,160
Sep 19, 2024 15.46 15.72 15.46 15.56 15.56 108,171
Sep 18, 2024 15.10 15.23 14.92 15.19 15.19 37,239
Sep 17, 2024 14.96 15.30 14.93 15.18 15.18 81,265
Sep 16, 2024 14.80 14.99 14.58 14.91 14.91 127,701
Sep 13, 2024 14.46 14.96 14.46 14.79 14.79 66,939
Sep 12, 2024 14.28 14.54 14.14 14.37 14.37 86,737
Sep 11, 2024 14.03 14.41 13.87 13.98 13.98 107,069
Sep 10, 2024 13.90 13.98 13.69 13.91 13.91 103,424
Sep 9, 2024 14.41 14.50 13.85 13.99 13.99 165,904
Sep 6, 2024 15.00 15.00 14.33 14.33 14.33 118,284
Sep 5, 2024 14.48 15.18 14.30 15.00 15.00 142,678
Sep 4, 2024 14.85 14.97 14.58 14.63 14.63 107,606
Sep 3, 2024 15.54 15.66 14.98 15.10 15.10 83,900
Sep 2, 2024 15.70 15.77 15.30 15.59 15.59 57,941
Aug 30, 2024 15.99 15.99 15.65 15.82 15.82 76,163
Aug 29, 2024 15.65 15.91 15.52 15.91 15.91 92,910
Aug 28, 2024 15.90 15.93 15.37 15.64 15.64 64,294
Aug 27, 2024 15.85 16.13 15.83 15.90 15.90 55,162
Aug 26, 2024 15.88 15.89 15.66 15.74 15.74 52,237
Aug 23, 2024 15.48 15.92 15.48 15.89 15.89 52,029
Aug 22, 2024 15.82 15.87 15.34 15.36 15.36 42,001
Aug 21, 2024 15.20 15.98 15.20 15.92 15.92 106,554
Aug 20, 2024 15.73 15.73 15.13 15.14 15.14 60,453
Aug 19, 2024 15.75 16.05 15.60 15.78 15.78 104,062
Aug 16, 2024 15.33 15.65 15.22 15.49 15.49 92,846
Aug 15, 2024 15.13 15.38 14.81 15.32 15.32 88,398
Aug 14, 2024 15.05 15.26 14.73 15.09 15.09 112,078
Aug 13, 2024 15.26 15.40 14.79 15.14 15.14 111,111
Aug 12, 2024 15.00 15.53 14.92 15.23 15.23 91,374
Aug 9, 2024 15.55 15.92 15.29 15.42 15.42 111,178
Aug 8, 2024 15.33 15.43 14.95 15.43 15.43 94,968
Aug 7, 2024 15.31 15.56 15.19 15.49 15.49 99,066
Aug 6, 2024 15.24 15.53 15.06 15.29 15.29 62,343
Aug 5, 2024 15.26 15.27 14.52 15.10 15.10 134,277
Aug 2, 2024 15.43 16.18 15.42 15.78 15.78 107,399
Aug 1, 2024 16.45 16.59 15.62 15.73 15.73 114,699
Jul 31, 2024 16.12 16.56 16.12 16.56 16.56 97,808
Jul 30, 2024 16.25 16.40 15.32 16.04 16.04 241,737
Jul 29, 2024 16.67 16.74 16.16 16.22 16.22 63,061
Jul 26, 2024 16.60 16.89 16.51 16.54 16.54 100,330
Jul 25, 2024 16.40 16.70 16.00 16.65 16.65 81,959
Jul 24, 2024 16.39 16.78 16.30 16.57 16.57 91,688
Jul 23, 2024 16.91 16.99 16.55 16.59 16.59 86,916
Jul 22, 2024 16.76 17.19 16.76 16.92 16.92 74,492
Jul 19, 2024 17.10 17.10 16.62 16.62 16.62 171,681
Jul 18, 2024 17.30 17.46 17.10 17.15 17.15 99,241
Jul 17, 2024 17.93 18.29 17.26 17.28 17.28 234,908
Jul 16, 2024 18.45 18.53 17.40 17.99 17.99 274,574
Jul 15, 2024 18.49 18.75 18.33 18.74 18.74 88,307
Jul 12, 2024 18.52 18.62 18.39 18.56 18.56 37,256
Jul 11, 2024 18.59 18.73 18.06 18.41 18.41 136,994
Jul 10, 2024 17.98 18.35 17.69 18.07 18.07 132,451
Jul 9, 2024 18.31 18.40 17.82 17.90 17.90 92,331
Jul 8, 2024 18.72 18.94 18.30 18.31 18.31 67,343
Jul 5, 2024 19.40 19.40 18.68 18.86 18.86 83,592
Jul 4, 2024 18.89 19.27 18.67 19.27 19.27 89,204
Jul 3, 2024 18.42 18.96 18.42 18.85 18.85 104,709
Jul 2, 2024 18.10 18.52 18.05 18.24 18.24 109,580
Jul 1, 2024 18.24 18.59 18.15 18.16 18.16 85,856
Jun 28, 2024 18.00 18.32 17.96 18.05 18.05 77,583
Jun 27, 2024 18.37 18.37 18.02 18.02 18.02 80,453
Jun 26, 2024 18.87 18.92 18.19 18.30 18.30 98,258
Jun 25, 2024 18.64 18.81 18.32 18.72 18.72 89,528
Jun 24, 2024 18.43 19.25 18.30 18.53 18.53 157,164
Jun 21, 2024 19.28 19.28 18.20 18.31 18.31 248,701
Jun 20, 2024 19.00 19.48 18.98 19.33 19.33 180,530
Jun 19, 2024 19.05 19.27 18.93 18.95 18.95 54,177
Jun 18, 2024 19.32 19.35 18.84 18.96 18.96 112,310
Jun 17, 2024 19.09 19.46 18.95 19.14 19.14 95,767
Jun 14, 2024 19.58 19.80 19.04 19.10 19.10 150,315
Jun 13, 2024 20.02 20.10 19.57 19.57 19.57 102,062
Jun 12, 2024 20.40 20.54 19.89 20.14 20.14 92,055
Jun 11, 2024 20.86 20.86 20.30 20.42 20.42 107,621
Jun 10, 2024 20.68 20.88 20.48 20.64 20.64 158,204
Jun 7, 2024 21.60 21.60 20.64 20.84 20.84 150,146
Jun 6, 2024 21.70 21.72 21.44 21.44 21.44 47,935
Jun 5, 2024 21.40 21.72 21.10 21.52 21.52 114,997
Jun 4, 2024 22.40 22.42 21.34 21.42 21.42 245,455
Jun 3, 2024 22.94 23.24 22.42 22.46 22.46 111,312
May 31, 2024 23.24 23.40 22.70 22.70 22.70 191,075
May 30, 2024 0.45 Dividend
May 30, 2024 22.26 23.32 22.26 23.22 23.22 126,967
May 29, 2024 23.30 23.34 22.42 22.84 22.39 173,199
May 28, 2024 23.58 24.06 23.44 23.50 23.04 57,645
May 27, 2024 22.86 23.64 22.64 23.64 23.17 215,312
May 24, 2024 22.10 22.84 21.92 22.84 22.39 186,354
May 23, 2024 22.28 22.58 22.18 22.40 21.96 182,312
May 22, 2024 22.84 22.94 22.22 22.38 21.94 233,243
May 21, 2024 22.82 23.88 22.82 23.02 22.57 257,081
May 20, 2024 23.84 23.98 22.52 22.82 22.37 174,243
May 17, 2024 22.44 24.02 22.44 23.50 23.04 245,461
May 16, 2024 22.00 22.68 22.00 22.64 22.19 166,119
May 15, 2024 22.36 22.90 22.12 22.38 21.94 126,013
May 14, 2024 22.00 23.00 21.74 22.52 22.08 184,088
May 13, 2024 22.52 22.56 21.86 22.08 21.64 129,476
May 10, 2024 22.58 22.90 22.22 22.54 22.10 170,619
May 9, 2024 22.14 22.58 22.14 22.40 21.96 56,549
May 8, 2024 21.92 22.30 21.46 22.30 21.86 175,092
May 7, 2024 24.36 24.52 21.20 22.08 21.64 490,614
May 6, 2024 24.32 24.66 24.20 24.36 23.88 35,139
May 3, 2024 25.20 25.20 24.16 24.16 23.68 90,125
May 2, 2024 24.50 24.98 24.36 24.98 24.49 52,830
Apr 30, 2024 24.88 24.94 24.14 24.20 23.72 61,235
Apr 29, 2024 24.04 24.80 23.92 24.80 24.31 78,051
Apr 26, 2024 23.00 24.36 23.00 24.02 23.55 105,311
Apr 25, 2024 23.12 23.24 22.66 22.82 22.37 51,621
Apr 24, 2024 23.26 23.50 23.02 23.14 22.68 58,979
Apr 23, 2024 23.60 23.60 22.98 23.10 22.64 57,078
Apr 22, 2024 23.42 23.92 23.16 23.64 23.17 61,722
Apr 19, 2024 23.08 23.34 22.92 23.34 22.88 54,171
Apr 18, 2024 23.20 23.46 22.70 23.32 22.86 65,548
Apr 17, 2024 23.08 23.62 22.82 23.02 22.57 61,436
Apr 16, 2024 24.24 24.24 22.70 23.18 22.72 191,977
Apr 15, 2024 25.10 25.30 24.78 24.84 24.35 39,490
Apr 12, 2024 26.00 26.70 25.14 25.20 24.70 97,580
Apr 11, 2024 25.16 25.74 24.94 25.14 24.64 75,728
Apr 10, 2024 25.40 26.64 25.04 25.04 24.55 134,466
Apr 9, 2024 24.52 25.40 24.52 25.10 24.61 67,271
Apr 8, 2024 24.30 24.62 24.20 24.48 24.00 39,429
Apr 5, 2024 24.60 24.90 24.18 24.18 23.70 77,641
Apr 4, 2024 24.60 25.12 24.46 25.12 24.63 49,770
Apr 3, 2024 24.28 24.60 23.94 24.60 24.12 40,887
Apr 2, 2024 24.38 24.90 24.08 24.24 23.76 42,502
Mar 28, 2024 24.30 24.30 23.82 24.20 23.72 46,870
Mar 27, 2024 23.64 24.28 23.56 24.18 23.70 40,547
Mar 26, 2024 23.44 23.80 23.24 23.74 23.27 34,042
Mar 25, 2024 23.72 23.72 23.40 23.60 23.14 48,049
Mar 22, 2024 23.72 24.18 23.70 23.72 23.25 43,977
Mar 21, 2024 23.92 24.18 23.36 23.58 23.12 63,736
Mar 20, 2024 22.78 23.46 22.60 23.44 22.98 78,201
Mar 19, 2024 22.88 23.02 22.42 22.84 22.39 74,766
Mar 18, 2024 23.60 23.82 22.96 23.06 22.61 93,947
Mar 15, 2024 23.82 24.26 22.70 23.64 23.17 184,234
Mar 14, 2024 24.14 24.14 23.62 23.74 23.27 49,470
Mar 13, 2024 23.78 24.08 23.50 23.98 23.51 29,989
Mar 12, 2024 23.28 24.08 23.28 23.94 23.47 47,756
Mar 11, 2024 23.20 23.36 22.96 23.36 22.90 28,316
Mar 8, 2024 23.60 23.86 23.34 23.36 22.90 33,728
Mar 7, 2024 23.06 23.84 22.86 23.56 23.10 37,150
Mar 6, 2024 23.04 23.54 23.00 23.02 22.57 38,365
Mar 5, 2024 23.24 23.34 23.00 23.04 22.59 43,280
Mar 4, 2024 23.66 23.72 23.28 23.52 23.06 28,322
Mar 1, 2024 23.92 23.92 23.64 23.80 23.33 16,908
Feb 29, 2024 23.78 23.94 23.50 23.70 23.23 48,068
Feb 28, 2024 24.42 24.58 23.86 23.94 23.47 47,860
Feb 27, 2024 24.02 24.50 24.02 24.40 23.92 24,514
Feb 26, 2024 24.34 24.34 23.92 24.08 23.61 45,474
Feb 23, 2024 24.28 24.44 24.08 24.36 23.88 21,844
Feb 22, 2024 24.78 24.94 24.30 24.34 23.86 31,544
Feb 21, 2024 24.64 24.82 24.14 24.32 23.84 40,260
Feb 20, 2024 24.98 24.98 24.32 24.60 24.12 39,589
Feb 19, 2024 25.32 25.34 24.56 24.76 24.27 49,759
Feb 16, 2024 25.50 26.16 25.50 25.52 25.02 51,740
Feb 15, 2024 25.24 25.40 24.92 25.22 24.72 29,426
Feb 14, 2024 25.40 25.50 24.80 24.94 24.45 75,076
Feb 13, 2024 25.98 26.06 25.28 25.48 24.98 46,787
Feb 12, 2024 25.80 26.32 25.80 26.14 25.62 25,571
Feb 9, 2024 25.88 25.88 25.40 25.68 25.17 33,582
Feb 8, 2024 25.30 26.26 25.30 26.02 25.51 63,889
Feb 7, 2024 26.36 26.44 25.06 25.12 24.63 70,766
Feb 6, 2024 25.92 26.56 25.56 26.22 25.70 105,628
Feb 5, 2024 25.80 25.92 25.10 25.14 24.64 30,486
Feb 2, 2024 25.86 26.38 25.70 25.86 25.35 26,432
Feb 1, 2024 25.78 25.98 25.36 25.66 25.15 29,871
Jan 31, 2024 26.28 26.28 25.86 25.98 25.47 59,656
Jan 30, 2024 26.38 26.38 25.66 26.10 25.59 41,946
Jan 29, 2024 26.58 26.58 26.00 26.18 25.66 15,686
Jan 26, 2024 26.02 26.46 25.84 26.40 25.88 25,618
Jan 25, 2024 26.08 26.54 26.00 26.04 25.53 37,560
Jan 24, 2024 26.02 26.52 26.02 26.28 25.76 50,762
Jan 23, 2024 25.36 26.16 25.36 25.82 25.31 53,090
Jan 22, 2024 25.18 25.46 24.52 25.06 24.57 100,277
Jan 19, 2024 25.76 25.94 25.00 25.04 24.55 45,624
Jan 18, 2024 25.10 25.92 25.04 25.68 25.17 51,378
Jan 17, 2024 24.60 25.00 24.42 24.96 24.47 63,757
Jan 16, 2024 24.90 25.26 24.70 25.10 24.61 43,193
Jan 15, 2024 25.60 25.64 25.12 25.12 24.63 51,611
Jan 12, 2024 25.80 25.86 25.22 25.56 25.06 35,380
Jan 11, 2024 26.00 26.20 25.38 25.42 24.92 52,277
Jan 10, 2024 26.56 26.56 25.86 25.90 25.39 62,863
Jan 9, 2024 27.18 27.18 26.44 26.56 26.04 43,976
Jan 8, 2024 26.78 26.92 26.28 26.92 26.39 38,517
Jan 5, 2024 27.26 27.26 26.34 26.96 26.43 39,510
Jan 4, 2024 26.96 27.30 26.82 27.08 26.55 26,050
Jan 3, 2024 27.64 27.82 26.72 27.14 26.61 53,184
Jan 2, 2024 27.98 28.34 27.58 27.70 27.15 30,934
Dec 29, 2023 28.18 28.36 28.00 28.00 27.45 17,979
Dec 28, 2023 29.14 29.14 28.06 28.12 27.57 37,040
Dec 27, 2023 29.04 29.36 28.84 28.92 28.35 28,612
Dec 22, 2023 29.04 29.34 28.70 28.82 28.25 68,323
Dec 21, 2023 29.12 29.42 28.48 29.24 28.66 65,877
Dec 20, 2023 29.02 29.54 28.98 29.34 28.76 31,375
Dec 19, 2023 28.98 29.24 28.98 29.16 28.59 22,182
Dec 18, 2023 28.36 29.40 28.24 29.16 28.59 71,260
Dec 15, 2023 28.48 29.28 28.48 28.70 28.13 98,617
Dec 14, 2023 26.86 28.60 26.86 28.20 27.64 134,039
Dec 13, 2023 26.22 26.74 26.06 26.12 25.61 112,641
Dec 12, 2023 26.74 27.18 25.66 26.30 25.78 98,731
Dec 11, 2023 27.00 27.00 26.64 26.94 26.41 26,490
Dec 8, 2023 26.96 27.18 26.56 27.00 26.47 20,209
Dec 7, 2023 27.20 27.20 26.80 26.90 26.37 39,050
Dec 6, 2023 27.32 27.56 27.04 27.32 26.78 38,277
Dec 5, 2023 27.08 27.48 27.00 27.12 26.59 18,862
Dec 4, 2023 27.74 27.90 27.08 27.28 26.74 46,903
Dec 1, 2023 27.38 28.08 27.38 27.94 27.39 57,798
Nov 30, 2023 27.34 27.44 26.94 27.18 26.64 91,172
Nov 29, 2023 27.20 27.64 26.98 27.14 26.61 40,996
Nov 28, 2023 27.88 28.06 26.92 27.08 26.55 62,099
Nov 27, 2023 27.54 27.98 27.32 27.94 27.39 45,176
Nov 24, 2023 27.82 27.96 27.50 27.70 27.15 26,968
Nov 23, 2023 27.86 28.36 27.86 28.02 27.47 33,532
Nov 22, 2023 27.34 28.58 27.26 27.82 27.27 84,493
Nov 21, 2023 27.56 27.74 27.38 27.44 26.90 34,438
Nov 20, 2023 27.90 28.00 27.44 27.76 27.21 31,802
Nov 17, 2023 27.02 28.18 27.02 27.94 27.39 96,400
Nov 16, 2023 28.00 28.08 26.72 26.82 26.29 112,324
Nov 15, 2023 27.86 28.64 27.70 27.92 27.37 59,779
Nov 14, 2023 26.50 28.20 26.16 27.94 27.39 155,886
Nov 13, 2023 25.56 26.68 25.46 26.36 25.84 74,579

Related Tickers