Stuttgart - Delayed Quote EUR

Salzgitter AG (SZG.SG)

Compare
21.44
+0.12
+(0.56%)
As of 5:15:08 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202520.1222.1419.5321.4421.441,300
Apr 4, 202522.9622.9820.6221.3221.326,600
Apr 3, 202523.6824.2622.9222.9222.921,601
Apr 2, 202524.8625.1824.7224.9424.94804
Apr 1, 202523.5625.4823.5625.0025.007,421
Mar 31, 202523.5623.7823.2423.5823.58336
Mar 28, 202523.3823.6823.1423.4223.42976
Mar 27, 202524.6824.6823.3623.3623.362,364
Mar 26, 202525.3825.5224.4024.6624.663,978
Mar 25, 202525.5825.6425.0225.5025.501,694
Mar 24, 202525.8026.6825.2025.6425.643,413
Mar 21, 202525.5425.9825.1825.4225.425,550
Mar 20, 202526.5626.5625.5425.9625.963,038
Mar 19, 202527.6228.0026.2426.6626.667,555
Mar 18, 202526.3627.8426.3627.7227.722,250
Mar 17, 202526.1826.8026.0226.5426.543,893
Mar 14, 202524.7826.5224.4025.9225.9213,446
Mar 13, 202523.8624.8823.8624.8024.806,041
Mar 12, 202523.5624.0623.5623.6623.661,274
Mar 11, 202523.7824.6023.4023.6023.605,608
Mar 10, 202524.0824.1822.9423.6023.608,379
Mar 7, 202525.3425.3423.6223.8223.824,792
Mar 6, 202523.8025.9023.7625.2425.2411,349
Mar 5, 202521.1623.5421.1023.4023.4013,729
Mar 4, 202521.4421.4420.1021.0621.065,866
Mar 3, 202520.3221.4819.9021.1021.105,202
Feb 28, 202519.6119.6219.2519.4619.463,398
Feb 27, 202520.3020.3019.6119.6119.611,750
Feb 26, 202518.9920.4218.8420.3020.301,974
Feb 25, 202518.7019.1118.6218.7218.721,164
Feb 24, 202519.1519.3318.7518.8618.864,007
Feb 21, 202519.5819.6818.7618.8118.81425
Feb 20, 202518.6319.6318.6319.5519.551,930
Feb 19, 202519.2519.4418.5518.6618.6680
Feb 18, 202519.3719.4919.1219.2619.261,511
Feb 17, 202518.7319.4218.6619.4219.423,584
Feb 14, 202518.7019.0318.6318.7018.702,869
Feb 13, 202518.7319.0618.4618.6518.655,420
Feb 12, 202518.3918.7818.3418.5718.573,666
Feb 11, 202518.5818.9218.3318.3918.391,736
Feb 10, 202518.1518.7818.0518.6118.613,200
Feb 7, 202518.8019.0718.4518.5818.583,100
Feb 6, 202517.9819.1117.9618.7418.745,400
Feb 5, 202517.4817.9017.3817.8917.89-
Feb 4, 202517.7717.8117.4317.5217.52-
Feb 3, 202517.0117.8017.0117.7117.711,010
Jan 31, 202517.7918.0217.5417.7017.701,838
Jan 30, 202517.6018.2517.6017.7717.772,380
Jan 29, 202517.8417.9817.2017.6017.604,153
Jan 28, 202517.0817.9917.0817.7417.744,708
Jan 27, 202516.6617.1716.5917.0017.005,186
Jan 24, 202516.8316.9216.3216.7516.755,786
Jan 23, 202515.7317.0015.6416.6116.612,413
Jan 22, 202516.3516.3615.6715.7515.754,019
Jan 21, 202516.0716.5015.8616.3116.311,880
Jan 20, 202515.7916.2815.7516.1516.152,400
Jan 17, 202515.8616.1915.8015.8115.81550
Jan 16, 202516.1216.2715.7915.8215.823,862
Jan 15, 202515.4816.2315.4716.0716.079,594
Jan 14, 202515.5015.7715.2715.4515.45840
Jan 13, 202515.4015.7615.2515.4715.47-
Jan 10, 202515.8516.2115.4615.5315.53200
Jan 9, 202515.8515.9815.7315.8515.851,800
Jan 8, 202516.3616.3715.6615.8815.881,610
Jan 7, 202516.0316.6316.0316.4316.432,200
Jan 6, 202515.9616.5715.7216.0116.011,720
Jan 3, 202515.9516.3015.8115.8815.882,566
Jan 2, 202515.8116.2815.8116.0416.041,400
Dec 30, 202416.1716.2016.0116.0816.08170
Dec 27, 202415.6616.3215.6216.1616.162,280
Dec 23, 202415.8515.8515.4415.5815.5810,413
Dec 20, 202415.8515.9215.4815.8315.831,297
Dec 19, 202415.5316.2915.5315.9715.97200
Dec 18, 202415.6515.8915.5215.5715.57700
Dec 17, 202415.9016.0615.5415.6215.621,110
Dec 16, 202416.2616.2715.7915.9415.941,400
Dec 13, 202416.8316.8916.1316.2216.222,250
Dec 12, 202417.2317.4116.7616.8616.863,645
Dec 11, 202417.3817.5117.1817.2417.24820
Dec 10, 202417.7017.7317.1617.3517.35400
Dec 9, 202417.6118.0017.5217.7317.73295
Dec 6, 202417.3717.7917.3717.5817.583,100
Dec 5, 202416.9117.8916.9117.3517.35800
Dec 4, 202416.6717.1716.6616.9116.91650
Dec 3, 202416.4616.8416.4616.6416.64-
Dec 2, 202416.2716.6316.2716.4616.46460
Nov 29, 202416.7216.8016.3716.4416.4440
Nov 28, 202417.0217.0216.3416.6716.671,280
Nov 27, 202416.6816.9716.6016.8816.88108
Nov 26, 202416.9916.9916.5416.6916.69660
Nov 25, 202417.2117.5817.0517.0817.081,651
Nov 22, 202417.2117.7217.1017.3417.34599
Nov 21, 202417.4917.5016.9917.1617.1655
Nov 20, 202417.4917.5617.3117.4717.47986
Nov 19, 202418.0318.2617.2917.4117.411,400
Nov 18, 202418.1518.3717.8917.9617.964,103
Nov 15, 202417.9218.2717.6217.9117.91949
Nov 14, 202417.3918.1517.3417.7417.742,208
Nov 13, 202417.8117.9417.3117.3417.341,989
Nov 12, 202418.5818.5817.4917.7017.703,090
Nov 11, 202419.4219.6318.5218.6318.632,083
Nov 8, 202418.8119.5218.5019.1719.172,815
Nov 7, 202417.4619.1517.3918.7618.763,365
Nov 6, 202419.2419.2417.2017.3517.3520,112
Nov 5, 202417.6319.3716.8019.1119.1119,877
Nov 4, 202413.7918.1913.7217.6617.665,935
Nov 1, 202414.0414.1213.6713.7513.75593
Oct 31, 202414.1214.3813.9914.0614.06-
Oct 30, 202414.3214.4914.0814.1514.15240
Oct 29, 202414.4714.6214.2014.2814.282,170
Oct 28, 202414.1814.3914.0614.3614.36790
Oct 25, 202413.7214.0613.5213.8813.88450
Oct 24, 202413.4113.9313.4113.7113.711,200
Oct 23, 202413.3913.6513.3113.3713.37400
Oct 22, 202413.7013.8413.0213.3813.383,094
Oct 21, 202413.9414.1913.6113.6913.69468
Oct 18, 202413.6514.2713.6413.9713.97380
Oct 17, 202413.6313.9013.5013.6213.621,300
Oct 16, 202413.1513.9013.0613.6013.602,700
Oct 15, 202413.4513.4513.0113.1113.111,430
Oct 14, 202414.2114.2313.3913.4113.413,644
Oct 11, 202414.1514.4014.0514.2114.218,162
Oct 10, 202414.5614.7214.4814.5114.51350
Oct 9, 202414.7414.8614.2614.6714.679,000
Oct 8, 202415.1715.1714.6014.6414.642,115
Oct 7, 202415.6415.6615.0215.1915.192,512
Oct 4, 202415.4115.8815.4015.6515.651,363
Oct 3, 202415.9315.9315.4015.4415.441,136
Oct 2, 202416.1116.3815.8415.9615.966,501
Oct 1, 202416.3916.5116.0516.1116.11497
Sep 30, 202416.3116.6516.2616.3816.383,100
Sep 27, 202415.8416.3415.8416.1516.151,016
Sep 26, 202415.0515.9215.0315.8215.82226
Sep 25, 202414.7815.1914.7614.9514.951,000
Sep 24, 202414.8115.3414.6714.8214.82799
Sep 23, 202415.0115.0614.5414.5914.59720
Sep 20, 202415.4515.4514.8714.8714.87420
Sep 19, 202415.2415.6915.2415.5615.56740
Sep 18, 202415.0815.2214.7015.1515.151,191
Sep 17, 202414.9215.2714.9115.0315.03668
Sep 16, 202414.7514.9014.5714.8314.83352
Sep 13, 202414.3814.9714.3214.6714.672,000
Sep 12, 202414.1914.5014.1614.3214.321,360
Sep 11, 202413.8714.3913.8714.0414.04525
Sep 10, 202413.9513.9613.6713.8713.87882
Sep 9, 202414.3614.4213.8413.9913.993,542
Sep 6, 202414.8815.0214.3514.4114.41498
Sep 5, 202414.7115.1714.3014.9014.90148
Sep 4, 202414.8414.9414.5314.6114.612,396
Sep 3, 202415.5015.6614.9515.0015.001,844
Sep 2, 202415.7215.7415.3115.5015.50265
Aug 30, 202415.8315.9815.6515.7715.773,025
Aug 29, 202415.5415.9215.5015.7915.794,735
Aug 28, 202415.8415.8415.3915.5315.531,040
Aug 27, 202415.6716.0915.6715.8215.82400
Aug 26, 202415.8515.8815.6515.6715.671,457
Aug 23, 202415.4615.9215.2915.8815.8893
Aug 22, 202415.9515.9515.3115.3315.33378
Aug 21, 202415.0915.8815.0915.8615.861,606
Aug 20, 202415.8115.8115.0215.0515.05338
Aug 19, 202415.3816.0415.3815.6915.69800
Aug 16, 202415.3415.5815.2915.4015.40526
Aug 15, 202415.0915.3714.8215.3015.3010
Aug 14, 202415.1115.2914.7415.0115.01760
Aug 13, 202415.1515.3914.8115.0915.091,600
Aug 12, 202415.2715.4814.9915.1115.11715
Aug 9, 202415.3515.7815.2415.2615.2610
Aug 8, 202415.2215.4015.0115.3615.36200
Aug 7, 202415.3315.5715.1215.1415.14445
Aug 6, 202415.1115.5215.0615.4015.401,684
Aug 5, 202415.2515.2614.5814.9414.94998
Aug 2, 202415.6416.0815.4415.7415.74218
Aug 1, 202416.4516.5715.6315.7015.701,322
Jul 31, 202416.0216.5416.0216.4716.47413
Jul 30, 202416.2716.4015.3015.9715.971,268
Jul 29, 202416.5116.7016.1016.2916.29682
Jul 26, 202416.3016.8116.2616.4716.473,066
Jul 25, 202416.3816.6516.0416.3116.31272
Jul 24, 202416.5216.7716.3516.4416.442,592
Jul 23, 202416.9316.9316.5116.5516.551,054
Jul 22, 202416.6817.1516.6816.9216.923,671
Jul 19, 202417.1717.1716.6616.6616.661,575
Jul 18, 202417.3117.3517.0817.1617.16120
Jul 17, 202417.8118.1117.2617.3217.321,628
Jul 16, 202418.2118.2117.4217.8817.883,430
Jul 15, 202418.5518.7218.3618.6018.60770
Jul 12, 202418.4618.6118.3818.5218.5290
Jul 11, 202418.1018.5818.0718.4618.46900
Jul 10, 202417.8418.2917.7318.1118.11560
Jul 9, 202418.2218.3917.7917.9117.91600
Jul 8, 202418.9618.9618.2118.2218.22270
Jul 5, 202419.2419.4218.7018.8018.80970
Jul 4, 202418.7419.2118.6619.2119.2110
Jul 3, 202418.2418.9618.2318.7118.712,600
Jul 2, 202418.0518.4918.0218.1718.17200
Jul 1, 202418.2018.5418.0318.0918.09260
Jun 28, 202418.0118.2918.0118.0218.021,340
Jun 27, 202418.2618.3018.0118.0118.01280
Jun 26, 202418.7818.7818.1918.3118.311,820
Jun 25, 202418.6718.7618.3518.6518.655,580
Jun 24, 202418.4219.1818.3018.5618.562,005
Jun 21, 202419.2419.2418.2418.3618.367,123
Jun 20, 202419.0119.3918.9619.2419.241,200
Jun 19, 202419.0019.2518.9618.9818.98420
Jun 18, 202419.1919.3018.8619.0219.0260
Jun 17, 202419.2719.3918.9719.1519.15320
Jun 14, 202419.7419.7419.0119.0819.081,592
Jun 13, 202420.1220.1219.5119.5119.51600
Jun 12, 202420.4620.5619.9820.0820.08535
Jun 11, 202420.6420.7020.3420.3820.38800
Jun 10, 202420.7420.8420.5420.6420.64700
Jun 7, 202421.4221.4420.6420.7820.78200
Jun 6, 202421.6221.6421.4021.4021.40-
Jun 5, 202421.5621.6821.0821.6221.62500
Jun 4, 202422.4422.4421.3821.4421.44200
Jun 3, 202422.9823.2422.3822.4222.4219
May 31, 202423.1423.3622.6222.7022.70-
May 30, 2024 0.45 Dividend
May 30, 202422.2023.1822.2023.1223.12-
May 29, 202423.3423.3422.5622.8622.411,313
May 28, 202423.5624.0023.3223.3622.901,282
May 27, 202422.6623.7022.6623.5823.12105
May 24, 202422.2622.6822.0422.6422.19720
May 23, 202422.5022.5822.1622.2621.824,340
May 22, 202422.9022.9022.2622.3621.921,204
May 21, 202422.8023.7422.7222.9022.45223
May 20, 202423.4823.7622.5622.8022.35400
May 17, 202422.4823.9622.4823.4422.98600
May 16, 202422.0222.6622.0222.5022.061,450
May 15, 202422.4622.6022.1422.2821.84-
May 14, 202422.1822.8622.0022.5222.081,603
May 13, 202422.3222.5021.9622.1821.74373
May 10, 202422.2022.8422.2022.3221.881,400
May 9, 202422.4222.5422.2222.3421.90267
May 8, 202421.9822.4421.5422.4221.982,776
May 7, 202424.3624.5421.2822.0221.595,460
May 6, 202424.2424.6224.2224.3223.8473
May 3, 202425.0425.1224.0624.1423.66460
May 2, 202424.1825.0024.1624.9624.47610
Apr 30, 202424.7424.9024.0424.0623.59100
Apr 29, 202424.1224.7423.9624.7024.21600
Apr 26, 202422.9424.2822.9223.9623.49-
Apr 25, 202423.0623.1022.6822.7622.31200
Apr 24, 202423.3023.4623.0423.0822.631,805
Apr 23, 202423.7223.7622.9223.2222.765
Apr 22, 202423.4423.7423.2023.6823.21-
Apr 19, 202422.9423.2422.9023.1422.68286
Apr 18, 202423.1223.4222.7423.1022.651,400
Apr 17, 202423.0623.3822.8223.0822.63440
Apr 16, 202424.3824.4022.7423.0822.631,410
Apr 15, 202425.3625.4024.5424.5424.06260
Apr 12, 202425.3226.6825.1025.1424.65464
Apr 11, 202425.0425.6224.9425.2624.76105
Apr 10, 202425.3226.6225.0225.0424.55-
Apr 9, 202424.4225.3824.4225.2224.72-
Apr 8, 202424.1224.5624.0024.3623.88854