Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Salzgitter AG (SZG.BE)

21.84
+0.44
+(2.06%)
At close: April 25 at 8:04:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202521.8421.8421.8421.8421.84-
Apr 24, 202521.4021.4021.4021.4021.40-
Apr 23, 202521.6221.6221.6021.6021.6020
Apr 22, 202521.4621.4621.4621.4621.46-
Apr 17, 202521.6421.6421.6421.6421.64-
Apr 16, 202521.8621.8621.8621.8621.86-
Apr 15, 202523.5223.5223.5223.5223.52-
Apr 14, 202523.9223.9223.9223.9223.92-
Apr 11, 202524.7624.7624.7624.7624.76-
Apr 10, 202525.0225.0225.0225.0225.02-
Apr 9, 202521.5621.5621.5621.5621.56-
Apr 8, 202522.3222.3222.3222.3222.32-
Apr 7, 202520.1221.3020.1221.3021.3015
Apr 4, 202522.9622.9620.9020.9020.90100
Apr 3, 202523.6823.6823.6823.6823.68-
Apr 2, 202524.9024.9024.9024.9024.90-
Apr 1, 202523.6023.6023.6023.6023.60-
Mar 31, 202523.3623.3623.3623.3623.36-
Mar 28, 202523.3823.3823.3823.3823.38-
Mar 27, 202524.5424.5423.6023.8023.80311
Mar 26, 202525.5025.5024.8024.8024.8040
Mar 25, 202525.5625.5625.5625.5625.56-
Mar 24, 202525.8225.8625.8225.8625.86225
Mar 21, 202525.6025.6025.6025.6025.60-
Mar 20, 202526.5826.5826.5826.5826.58-
Mar 19, 202527.5827.5827.5827.5827.58-
Mar 18, 202526.5227.3026.5227.3027.30300
Mar 17, 202526.0026.0026.0026.0026.00-
Mar 14, 202524.8226.3224.8226.3226.328
Mar 13, 202523.8424.7623.8424.7624.7624
Mar 12, 202523.5623.5623.5623.5623.56-
Mar 11, 202523.8023.8023.8023.8023.80-
Mar 10, 202524.0624.0624.0624.0624.06-
Mar 7, 202525.2225.2223.8223.8223.82200
Mar 6, 202523.6623.6623.6623.6623.66-
Mar 5, 202521.0821.0821.0821.0821.08-
Mar 4, 202521.3621.3621.3621.3621.36-
Mar 3, 202520.1020.1020.1020.1020.10-
Feb 28, 202519.5919.5919.5919.5919.59-
Feb 27, 202520.1620.1620.1620.1620.16-
Feb 26, 202518.9118.9118.9118.9118.91-
Feb 25, 202518.7818.7818.7818.7818.78-
Feb 24, 202519.2619.2619.2619.2619.26150
Feb 21, 202519.5919.5918.9618.9618.9630
Feb 20, 202518.6419.4818.6419.4819.48750
Feb 19, 202519.2519.2519.2519.2519.25-
Feb 18, 202519.3919.3919.3919.3919.39-
Feb 17, 202518.8918.8918.8918.8918.89200
Feb 14, 202518.6718.6718.6718.6718.67-
Feb 13, 202518.6618.6618.4818.4818.4820
Feb 12, 202518.3818.3818.3818.3818.38-
Feb 11, 202518.6018.6018.4818.4818.488
Feb 10, 202518.0418.0418.0418.0418.04-
Feb 7, 202518.7818.7818.7818.7818.78-
Feb 6, 202517.9317.9317.9317.9317.93-
Feb 5, 202517.4717.4717.4717.4717.47-
Feb 4, 202517.7217.7217.7217.7217.72-
Feb 3, 202517.2317.2317.2317.2317.23-
Jan 31, 202517.7817.7817.7817.7817.78-
Jan 30, 202517.6117.6117.6117.6117.61-
Jan 29, 202517.7717.7717.7717.7717.77-
Jan 28, 202517.0917.0917.0917.0917.09-
Jan 27, 202516.4616.4616.4616.4616.46-
Jan 24, 202516.6316.6316.6316.6316.63-
Jan 23, 202515.7115.7115.7115.7115.71-
Jan 22, 202516.3216.3216.3216.3216.32-
Jan 21, 202516.0516.0516.0516.0516.05-
Jan 20, 202515.7915.7915.7915.7915.79-
Jan 17, 202515.8515.8515.8515.8515.85-
Jan 16, 202516.1016.1016.1016.1016.10-
Jan 15, 202515.4615.4615.4615.4615.46-
Jan 14, 202515.5315.5315.5315.5315.53-
Jan 13, 202515.4915.4915.4915.4915.49-
Jan 10, 202515.7415.7415.7415.7415.74-
Jan 9, 202515.8315.8315.8315.8315.83-
Jan 8, 202516.3616.3616.3616.3616.36-
Jan 7, 202516.0016.0016.0016.0016.00-
Jan 6, 202515.9615.9615.9615.9615.96-
Jan 3, 202515.9615.9615.9615.9615.96-
Jan 2, 202515.7816.0115.7816.0116.0125
Dec 30, 202416.1616.1616.1616.1616.16-
Dec 27, 202415.6415.6415.6015.6015.60-
Dec 23, 202415.8315.8315.5515.5515.5575
Dec 20, 202415.8015.8015.8015.8015.80-
Dec 19, 202415.3615.3615.3615.3615.36-
Dec 18, 202415.6415.6415.6415.6415.64-
Dec 17, 202415.8915.8915.8915.8915.89-
Dec 16, 202416.2316.2316.2316.2316.23-
Dec 13, 202416.7816.7816.6016.6016.607
Dec 12, 202417.1717.1717.1717.1717.17-
Dec 11, 202417.3717.3717.3717.3717.37-
Dec 10, 202417.6917.6917.2917.2917.29200
Dec 9, 202417.5717.5717.5717.5717.57-
Dec 6, 202417.3417.4917.3417.4917.49300
Dec 5, 202416.8716.8716.8716.8716.87-
Dec 4, 202416.8516.8516.8516.8516.8515
Dec 3, 202416.4616.4616.4616.4616.46-
Dec 2, 202416.3216.3216.3216.3216.32-
Nov 29, 202416.6916.6916.6916.6916.69-
Nov 28, 202416.9116.9116.9116.9116.91-
Nov 27, 202416.6816.7616.6816.7616.7650
Nov 26, 202417.0117.0117.0117.0117.01-
Nov 25, 202417.2317.2317.2317.2317.23-
Nov 22, 202417.1617.1617.1617.1617.16-
Nov 21, 202417.4617.4617.4617.4617.46-
Nov 20, 202417.4817.4817.4617.4617.46350
Nov 19, 202418.0118.0118.0118.0118.01-
Nov 18, 202417.9017.9017.9017.9017.90-
Nov 15, 202417.7918.0817.7918.0818.08100
Nov 14, 202417.4017.4017.4017.4017.40-
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 8, 202418.7118.7118.7118.7118.71-
Nov 7, 202417.4517.4517.4517.4517.45-
Nov 6, 202419.2119.2118.0418.0418.04220
Nov 5, 202417.5818.7917.5818.7918.791
Nov 4, 202413.7714.0113.7713.8013.80515
Nov 1, 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 9, 202414.6114.6114.6114.6114.61-
Oct 8, 202415.1815.1815.1815.1815.18-
Oct 7, 202415.6215.6215.6215.6215.62-
Oct 4, 202415.4115.4115.4115.4115.41-
Oct 3, 202415.9315.9315.9315.9315.93-
Oct 2, 202416.1116.1116.1116.1116.11-
Oct 1, 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 9, 202414.3614.3614.3614.3614.36-
Sep 6, 202414.9114.9114.9114.9114.91-
Sep 5, 202414.6814.6814.6814.6814.68-
Sep 4, 202414.8914.8914.8914.8914.89-
Sep 3, 202415.5015.5015.3315.3315.3340
Sep 2, 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 9, 202415.3215.3215.3215.3215.32-
Aug 8, 202415.1715.1715.1715.1715.17-
Aug 7, 202415.4515.4515.4515.4515.45-
Aug 6, 202415.0515.3615.0515.3615.3650
Aug 5, 202415.2215.2215.2215.2215.22-
Aug 2, 202415.6515.6515.6515.6515.65-
Aug 1, 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 9, 202418.2218.2218.2218.2218.22-
Jul 8, 202418.9218.9218.9218.9218.92-
Jul 5, 202419.2119.2119.2119.2119.21-
Jul 4, 202418.7018.7018.7018.7018.70-
Jul 3, 202418.2318.2318.2318.2318.23-
Jul 2, 202418.0618.0618.0418.0418.048
Jul 1, 202418.0818.0818.0818.0818.08-
Jun 28, 202418.0118.0118.0118.0118.01-
Jun 27, 202418.2418.2418.2418.2418.24-
Jun 26, 202418.7218.7218.7218.7218.72-
Jun 25, 202418.6218.6218.6218.6218.62-
Jun 24, 202418.3418.3418.3418.3418.34-
Jun 21, 202419.2219.2219.2219.2219.22-
Jun 20, 202418.9418.9418.9418.9418.94-
Jun 19, 202419.0219.0219.0219.0219.02-
Jun 18, 202419.1719.1719.1719.1719.17-
Jun 17, 202419.1519.1519.0219.0219.0250
Jun 14, 202419.5719.5719.5719.5719.57-
Jun 13, 202420.0620.0620.0620.0620.06-
Jun 12, 202420.4220.4220.0020.0020.001,000
Jun 11, 202420.6420.6420.5020.5020.5010
Jun 10, 202420.7220.7220.7220.7220.72-
Jun 7, 202421.4221.4221.4221.4221.42-
Jun 6, 202421.6021.6021.6021.6021.60-
Jun 5, 202421.5621.5621.5621.5621.56-
Jun 4, 202422.4222.4222.4222.4222.42-
Jun 3, 202422.9422.9422.9422.9422.94-
May 31, 202423.1423.1423.1423.1423.14-
May 30, 2024 0.45 Dividend
May 30, 202422.1822.1822.1822.1822.18-
May 29, 202423.3423.3423.3423.3422.89-
May 28, 202423.5823.5823.5823.5823.13-
May 27, 202422.6622.6622.6622.6622.22-
May 24, 202422.2422.2422.2422.2421.81-
May 23, 202422.4422.4422.4422.4422.01-
May 22, 202422.9022.9022.9022.9022.46-
May 21, 202422.8022.8022.8022.8022.36-
May 20, 202423.5023.5023.5023.5023.05-
May 17, 202422.4822.4822.4822.4822.05-
May 16, 202422.3022.3022.3022.3021.87-
May 15, 202422.5222.5222.5222.5222.09-
May 14, 202422.1422.1422.1422.1421.71-
May 13, 202422.3222.3222.3222.3221.89-
May 10, 202422.2022.4422.2022.4422.0120
May 9, 202422.4422.4422.4422.4422.01-
May 8, 202421.9621.9621.9621.9621.54-
May 7, 202424.3424.3424.3424.3423.87-
May 6, 202424.1224.1224.1224.1223.65-
May 3, 202425.0225.0225.0225.0224.54-
May 2, 202424.1624.5224.1624.5224.053
Apr 30, 202424.7024.7024.7024.7024.22-
Apr 29, 202424.0624.0624.0624.0623.60-
Apr 26, 202422.9022.9022.9022.9022.46-
Apr 25, 202423.0423.0423.0423.0422.60-