Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Salzgitter AG (SZG.F)

Compare
21.10
-2.16
(-9.29%)
As of 1:40:34 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.9622.9620.7221.1021.10835
Apr 3, 202523.6623.6823.2423.2623.26404
Apr 2, 202524.9024.9424.8624.8624.8678
Apr 1, 202523.6025.0223.6025.0225.02110
Mar 31, 202523.3423.7423.3423.7423.74666
Mar 28, 202523.3823.5223.3823.5223.52525
Mar 27, 202524.5824.5823.4623.4623.461,330
Mar 26, 202525.5025.5025.5025.5025.5015
Mar 25, 202525.5025.6225.0825.5025.501,170
Mar 24, 202525.8226.6225.4425.7425.741,291
Mar 21, 202525.6025.6025.5225.5825.58370
Mar 20, 202526.5226.5225.7826.2826.28299
Mar 19, 202527.7627.7626.9826.9826.98390
Mar 18, 202526.5227.9026.5227.6827.681,736
Mar 17, 202526.1826.7226.1826.7226.721,052
Mar 14, 202524.8226.5224.8226.0226.022,657
Mar 13, 202523.8424.7823.8424.7824.7875
Mar 12, 202523.6223.6223.6223.6223.62-
Mar 11, 202523.8024.2823.4023.4023.402,883
Mar 10, 202524.1224.1222.9823.2423.24600
Mar 7, 202525.3425.3423.9224.0424.042,780
Mar 6, 202523.6825.9423.6825.3025.302,506
Mar 5, 202521.0823.1821.0823.1823.181,575
Mar 4, 202521.4421.5220.1220.4620.462,155
Mar 3, 202519.8321.4219.8321.4221.422,128
Feb 28, 202519.5919.5919.5919.5919.59-
Feb 27, 202520.1820.1819.9019.9019.90130
Feb 26, 202518.9920.5218.9920.5220.523,000
Feb 25, 202518.7818.9618.6918.6918.69356
Feb 24, 202519.1219.2219.0019.2219.22425
Feb 21, 202519.6019.7018.9618.9618.9652
Feb 20, 202518.5919.4318.5919.4319.434,040
Feb 19, 202519.2619.2618.6918.6918.69445
Feb 18, 202519.3719.3719.2219.2219.22250
Feb 17, 202518.7119.1018.7119.1019.10250
Feb 14, 202518.6818.6818.6818.6818.68-
Feb 13, 202518.6718.8418.6718.8418.8427
Feb 12, 202518.3718.3718.3718.3718.37-
Feb 11, 202518.5918.5918.4618.4618.46200
Feb 10, 202518.0618.6118.0618.6118.61100
Feb 7, 202518.7918.7918.7918.7918.7920
Feb 6, 202517.9418.9717.9418.9718.9762
Feb 5, 202517.4817.6217.4817.6217.6250
Feb 4, 202517.7317.7317.7317.7317.73-
Feb 3, 202517.1717.5817.1717.5517.55170
Jan 31, 202517.7617.7617.7617.7617.76-
Jan 30, 202517.6117.7717.6117.7717.7710
Jan 29, 202517.7717.7717.7717.7717.77-
Jan 28, 202517.0917.1917.0917.1917.19300
Jan 27, 202516.4717.0416.4717.0417.041,436
Jan 24, 202516.6316.8116.4316.8116.811,100
Jan 23, 202515.8116.8515.7116.7416.741,550
Jan 22, 202516.3116.3115.6415.7815.781,990
Jan 21, 202516.0616.4315.9916.4316.43198
Jan 20, 202515.8015.8015.7315.7315.7320
Jan 17, 202515.8516.1715.8516.1716.17310
Jan 16, 202516.1116.1115.9915.9915.9935
Jan 15, 202515.4716.0715.4716.0716.07545
Jan 14, 202515.5115.5115.5115.5115.51-
Jan 13, 202515.4115.5815.4115.5815.5850
Jan 10, 202515.7315.9915.7315.9915.9950
Jan 9, 202515.8215.8215.8215.8215.82-
Jan 8, 202516.3516.3515.8815.9815.981,125
Jan 7, 202516.1916.5016.1916.5016.50222
Jan 6, 202515.8716.1415.8716.1416.1450
Jan 3, 202515.9516.0315.9016.0316.031,100
Jan 2, 202515.8415.8415.8415.8415.84-
Dec 30, 202416.1716.1716.0916.0916.09200
Dec 27, 202415.6515.9015.6515.9015.90450
Dec 23, 202415.8515.8515.5015.6815.68182
Dec 20, 202415.9216.0015.7316.0016.004,643
Dec 19, 202415.4216.0815.4216.0816.08100
Dec 18, 202415.6415.7715.6415.7715.77440
Dec 17, 202415.8815.8815.7915.7915.79100
Dec 16, 202416.3216.3215.9916.1816.18805
Dec 13, 202416.8116.8416.4816.4816.48400
Dec 12, 202417.2317.2317.0017.0017.00340
Dec 11, 202417.3817.3817.3117.3117.3130
Dec 10, 202417.6817.6817.3517.3517.35405
Dec 9, 202417.5717.7617.5717.7617.7629
Dec 6, 202417.3417.7917.3417.7817.78760
Dec 5, 202416.8717.8816.8717.7017.7015,110
Dec 4, 202416.6617.1516.6617.1517.15340
Dec 3, 202416.4616.7216.4616.7216.72200
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, 202416.6916.6916.6916.6916.69-
Nov 26, 202417.0117.0117.0117.0117.01-
Nov 25, 202417.2317.3717.2317.3717.3730
Nov 22, 202417.1817.5117.1817.5117.5180
Nov 21, 202417.5117.6217.0017.0017.00311
Nov 20, 202417.4817.5517.4817.5517.55200
Nov 19, 202418.0118.0117.2917.2917.29800
Nov 18, 202418.1218.1218.1218.1218.12-
Nov 15, 202417.8017.8017.7117.7217.721,130
Nov 14, 202417.3918.0717.3918.0718.07250
Nov 13, 202417.7917.7917.3017.5717.571,045
Nov 12, 202418.5118.5117.4517.6617.661,359
Nov 11, 202419.2519.2518.5818.5818.58922
Nov 8, 202418.7819.3418.4919.2019.201,363
Nov 7, 202417.4419.1317.4418.6418.641,966
Nov 6, 202419.1219.2717.4517.4517.452,848
Nov 5, 202417.5819.1517.2419.0919.098,283
Nov 4, 202413.7718.1413.7717.6017.602,388
Nov 1, 202414.0314.0313.7713.7713.77550
Oct 31, 202414.1214.2014.1214.2014.2050
Oct 30, 202414.3414.3414.3414.3414.34-
Oct 29, 202414.4514.4814.4514.4814.48100
Oct 28, 202414.0414.2414.0414.2414.24339
Oct 25, 202413.8314.0013.8314.0014.00300
Oct 24, 202413.4213.8013.4213.8013.8015
Oct 23, 202413.3913.6113.3913.5613.56120
Oct 22, 202413.6913.6913.3513.5513.552,032
Oct 21, 202413.9713.9713.8613.9013.90600
Oct 18, 202413.6413.6413.6413.6413.64-
Oct 17, 202413.6113.9213.6113.6313.63235
Oct 16, 202413.1113.9013.1113.9013.9060
Oct 15, 202413.4313.4313.0613.0613.06294
Oct 14, 202414.2614.2613.5013.5713.571,058
Oct 11, 202414.1014.1514.1014.1514.151,300
Oct 10, 202414.7114.7114.7114.7114.71-
Oct 9, 202414.6114.7614.6114.7014.70807
Oct 8, 202415.1815.1814.8914.8914.89260
Oct 7, 202415.6315.6315.2415.2415.24260
Oct 4, 202415.3915.3915.3915.3915.39-
Oct 3, 202415.9315.9315.9315.9315.93-
Oct 2, 202416.1116.1116.1116.1116.11-
Oct 1, 202416.3916.3916.3916.3916.39-
Sep 30, 202416.2816.4516.2816.4516.4513
Sep 27, 202415.8516.3915.8516.3916.39540
Sep 26, 202415.0015.9815.0015.9815.98800
Sep 25, 202414.8114.8114.8114.8114.81-
Sep 24, 202414.7815.3014.7815.0115.01545
Sep 23, 202415.0715.0715.0715.0715.0725
Sep 20, 202415.4915.5714.9214.9214.92320
Sep 19, 202415.2115.2115.2115.2115.21-
Sep 18, 202415.0715.0715.0715.0715.07-
Sep 17, 202414.8415.1514.8415.1515.1550
Sep 16, 202414.6714.6714.6714.6714.6743
Sep 13, 202414.3814.8914.3814.8914.8978
Sep 12, 202414.0914.4614.0914.3414.34460
Sep 11, 202413.8813.8813.8813.8813.88-
Sep 10, 202413.9314.0113.8314.0114.01760
Sep 9, 202414.5014.5014.0614.0614.061,308
Sep 6, 202414.9114.9114.9114.9114.91-
Sep 5, 202414.6814.6814.3214.3214.325
Sep 4, 202414.8915.0714.8314.8314.83300
Sep 3, 202415.6515.6515.3615.3615.36222
Sep 2, 202415.7415.7515.5115.7515.75850
Aug 30, 202416.0116.0115.8015.8015.80455
Aug 29, 202415.5415.6515.5415.6515.65400
Aug 28, 202415.8315.8315.8315.8315.83-
Aug 27, 202415.6816.0615.6816.0616.06252
Aug 26, 202415.8415.8415.8415.8415.8420
Aug 23, 202415.2815.9515.2815.9515.9530
Aug 22, 202415.8615.8615.6215.6215.6230
Aug 21, 202415.0515.3415.0515.3415.3450
Aug 20, 202415.7015.7015.1615.1615.16340
Aug 19, 202415.4015.4015.4015.4015.40-
Aug 16, 202415.3315.5015.3215.5015.502,175
Aug 15, 202415.0615.0614.9214.9214.9240
Aug 14, 202415.1115.2614.7615.2615.26130
Aug 13, 202415.1515.2414.9015.2415.24400
Aug 12, 202415.2815.2815.2715.2715.27150
Aug 9, 202415.5015.6615.4715.4715.47585
Aug 8, 202415.2015.2815.2015.2815.28165
Aug 7, 202415.4415.4415.2815.4115.41350
Aug 6, 202415.0615.2815.0615.2815.2820
Aug 5, 202415.3115.3114.7314.9114.91565
Aug 2, 202415.6516.1815.5016.1816.18670
Aug 1, 202416.4516.4516.4516.4516.45-
Jul 31, 202416.0016.6516.0016.6516.65600
Jul 30, 202416.4116.4115.6516.0216.021,503
Jul 29, 202416.4716.4716.3916.3916.3960
Jul 26, 202416.3016.4816.2616.4216.421,107
Jul 25, 202416.4016.5516.4016.4916.49120
Jul 24, 202416.5116.6716.4116.5116.51400
Jul 23, 202417.0917.0916.8617.0017.00770
Jul 22, 202416.7416.7616.7416.7616.76500
Jul 19, 202417.1417.1416.7216.7216.72400
Jul 18, 202417.3117.4017.1617.1617.16274
Jul 17, 202417.8417.8417.2717.3717.371,528
Jul 16, 202418.2118.2117.5017.5017.50120
Jul 15, 202418.6018.6618.3918.6618.661,125
Jul 12, 202418.4418.5018.4418.5018.50280
Jul 11, 202418.1118.2818.1118.2818.28100
Jul 10, 202418.0018.1818.0018.1818.1884
Jul 9, 202418.2118.2117.8517.8517.85810
Jul 8, 202418.9218.9218.3818.3818.38420
Jul 5, 202419.4219.4218.9318.9318.93115
Jul 4, 202418.7019.4218.7019.4219.42727
Jul 3, 202418.2318.9618.2318.9618.96450
Jul 2, 202418.0718.2118.0718.2118.2115
Jul 1, 202418.1918.4618.0018.0018.001,805
Jun 28, 202418.0118.0118.0118.0118.01-
Jun 27, 202418.2518.2518.1518.1618.16410
Jun 26, 202418.7118.7118.2218.2218.22300
Jun 25, 202418.8118.8118.5918.5918.59415
Jun 24, 202418.3518.9818.3518.4718.47190
Jun 21, 202419.2319.2318.5318.5318.53285
Jun 20, 202419.0019.2019.0019.1519.151,746
Jun 19, 202419.0319.0319.0019.0019.00415
Jun 18, 202419.1719.2519.1719.2519.25100
Jun 17, 202419.0819.0819.0819.0819.08-
Jun 14, 202419.5719.7819.2219.2219.22335
Jun 13, 202420.0620.0619.6619.6619.66450
Jun 12, 202420.4220.5420.0820.0820.0812,193
Jun 11, 202420.6420.7620.6420.7620.76150
Jun 10, 202420.7020.7020.7020.7020.70-
Jun 7, 202421.4221.4221.4021.4021.40300
Jun 6, 202421.6021.6221.5421.5421.54667
Jun 5, 202421.6821.6821.4021.4021.40260
Jun 4, 202422.4222.4221.3421.6021.6010,640
Jun 3, 202422.9822.9822.5022.5022.50350
May 31, 202423.1423.1423.1423.1423.14-
May 30, 2024 0.45 Dividend
May 30, 202422.1822.1822.1822.1822.18-
May 29, 202423.3423.3423.0223.0222.573
May 28, 202423.5823.5823.5623.5623.10170
May 27, 202422.8023.1222.8023.1222.67186
May 24, 202422.2422.3222.2422.3221.88100
May 23, 202422.4422.4422.4422.4422.00-
May 22, 202422.9022.9022.5222.5222.08220
May 21, 202422.8023.0822.8023.0822.63280
May 20, 202423.4423.6423.4423.6423.182
May 17, 202422.4822.4822.4822.4822.04-
May 16, 202422.3022.3022.0022.0021.57400
May 15, 202422.4222.4222.2422.2421.81420
May 14, 202422.1422.4422.1422.4422.00110
May 13, 202422.3422.3422.1022.1021.6780
May 10, 202422.2022.6222.2022.4221.98188
May 9, 202422.4422.5622.4422.5622.1265
May 8, 202421.9822.4821.6222.4822.042,395
May 7, 202424.3424.3421.3822.1421.712,270
May 6, 202424.1224.1224.1224.1223.65-
May 3, 202425.1425.1424.3224.3223.841,149
May 2, 202424.1224.5224.1224.5224.04209
Apr 30, 202424.7024.7024.2624.2623.79555
Apr 29, 202424.0624.3624.0624.3623.885
Apr 26, 202422.8624.0622.8624.0623.5911
Apr 25, 202423.0423.0423.0423.0422.59-
Apr 24, 202423.3023.3023.3023.3022.84-
Apr 23, 202423.7223.7223.7223.7223.26-
Apr 22, 202423.4023.6423.4023.6423.18105
Apr 19, 202422.8222.8222.8222.8222.37-
Apr 18, 202423.1223.1223.0623.0622.614
Apr 17, 202423.0623.0623.0623.0622.61-
Apr 16, 202424.4424.4423.1623.2222.77480
Apr 15, 202425.3425.3424.6824.6824.2030
Apr 12, 202425.2625.4625.2625.4624.9625
Apr 11, 202425.0225.1025.0225.1024.61150
Apr 10, 202425.3225.3225.3225.3224.83-
Apr 9, 202424.3425.1624.3425.1624.67250
Apr 8, 202424.1424.1424.1424.1423.67-
Apr 5, 202424.8224.8224.5624.5624.0840
Apr 4, 202424.6625.0824.6624.8424.35561