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

Vienna - Delayed Quote EUR

Salzgitter AG (SZG.VI)

21.70
-0.18
(-0.82%)
At close: April 25 at 5:32:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202522.4422.4421.6021.7021.70-
Apr 24, 202521.3821.8821.3821.8821.88-
Apr 23, 202521.6622.0221.6621.6821.68-
Apr 22, 202521.8221.8221.0021.1221.12-
Apr 17, 202522.0422.0421.5221.9021.90-
Apr 16, 202521.9421.9621.4821.5821.58-
Apr 15, 202523.2023.2022.1822.3422.34-
Apr 14, 202523.6823.7223.2223.7223.72-
Apr 11, 202524.6824.6823.8423.9623.96-
Apr 10, 202524.8224.8224.6224.6424.64-
Apr 9, 202522.2823.0022.2823.0023.00-
Apr 8, 202522.1623.0022.1622.7822.7820
Apr 7, 202520.5221.1820.5220.9820.9850
Apr 4, 202522.2622.2620.8621.6421.64-
Apr 3, 202524.2424.2423.0223.0223.02-
Apr 2, 202525.1625.1624.9225.0425.04-
Apr 1, 202523.8425.3223.8425.0425.04-
Mar 31, 202523.8623.8623.3823.6223.62-
Mar 28, 202523.2223.6823.2223.4423.44-
Mar 27, 202524.0024.2023.7023.7023.70-
Mar 26, 202525.6025.6024.5024.8224.82-
Mar 25, 202525.4225.4625.2425.3025.30-
Mar 24, 202526.0826.0825.3625.5825.58-
Mar 21, 202525.7425.7425.5025.5825.58-
Mar 20, 202526.6426.6425.7426.1226.12-
Mar 19, 202528.0028.0026.3226.3226.32-
Mar 18, 202526.8827.8026.8827.8027.80-
Mar 17, 202526.0026.6426.0026.6426.64-
Mar 14, 202524.7426.5424.7425.8825.88-
Mar 13, 202524.1024.7624.1024.7024.70-
Mar 12, 202523.8623.9223.6623.9223.92-
Mar 11, 202524.4224.4223.6023.7623.76-
Mar 10, 202523.1623.7822.9023.7823.78611
Mar 7, 202525.4425.4423.9623.9623.9630
Mar 6, 202524.5425.4024.5425.4025.40300
Mar 5, 202523.1823.4022.2023.4023.40-
Mar 4, 202520.8820.8820.2420.2420.24-
Mar 3, 202520.8621.4020.8621.0421.04-
Feb 28, 202519.4719.5519.3819.5219.52-
Feb 27, 202520.3420.3419.9419.9419.94-
Feb 26, 202518.9120.3618.9120.3620.36-
Feb 25, 202518.8619.0718.8018.8018.80400
Feb 24, 202519.3819.3818.8318.8318.83-
Feb 21, 202519.6919.6919.0519.0519.05-
Feb 20, 202518.8419.4418.8419.4419.44-
Feb 19, 202519.5119.5118.6118.7318.73-
Feb 18, 202519.2419.4419.2419.3419.34-
Feb 17, 202518.7419.3218.7419.3219.32-
Feb 14, 202518.7818.9518.7818.8518.85-
Feb 13, 202518.7618.8218.5818.8218.82-
Feb 12, 202518.5618.8118.5018.5018.50-
Feb 11, 202518.5819.0318.4818.4818.48867
Feb 10, 202518.5718.7518.5718.7518.75-
Feb 7, 202518.7818.9718.5818.5818.58-
Feb 6, 202518.3318.3718.2318.3718.37-
Feb 5, 202517.4817.8917.4817.8917.89-
Feb 4, 202517.8717.8717.5017.6317.63-
Feb 3, 202517.5717.7917.4717.7917.79-
Jan 31, 202517.7517.8917.7517.8517.85-
Jan 30, 202517.7618.0317.7617.8017.80-
Jan 29, 202518.0218.0217.3517.5217.52-
Jan 28, 202517.4717.7017.4717.7017.70-
Jan 27, 202517.0517.0516.7717.0017.00-
Jan 24, 202516.7816.9016.3516.9016.90-
Jan 23, 202515.7517.0415.7316.5916.591,867
Jan 22, 202516.2416.2616.0116.0316.03-
Jan 21, 202515.9416.3915.9416.3916.39-
Jan 20, 202516.0716.2915.8216.2916.29-
Jan 17, 202515.9916.1415.9716.0216.02-
Jan 16, 202516.2816.2815.9115.9115.91-
Jan 15, 202515.7616.1315.7616.1016.10-
Jan 14, 202515.7715.7715.3515.5115.51-
Jan 13, 202515.7915.7915.2715.5915.59-
Jan 10, 202515.9516.2015.5415.5415.54-
Jan 9, 202515.7815.9415.7815.9215.92-
Jan 8, 202516.1416.1915.8115.8215.82843
Jan 7, 202516.3016.5216.2716.5216.52-
Jan 6, 202516.0216.4715.9916.1716.17161
Jan 3, 202515.9116.2715.9115.9515.95-
Jan 2, 202516.2016.2416.1116.2116.21-
Dec 30, 202416.1316.1815.8415.8415.84-
Dec 27, 202415.7216.0915.7216.0916.09-
Dec 23, 202415.6915.6915.5015.6715.67-
Dec 20, 202415.7615.8915.5915.8915.89-
Dec 19, 202415.7216.0715.7216.0716.07-
Dec 18, 202415.8815.8815.6915.8215.82-
Dec 17, 202415.9516.1615.7315.7515.75-
Dec 16, 202416.3116.3115.9415.9915.99-
Dec 13, 202416.8216.8216.2416.2416.24-
Dec 12, 202417.3817.3816.8516.8516.85-
Dec 11, 202417.3517.4717.3517.3917.39-
Dec 10, 202417.6717.6717.3317.4917.49-
Dec 9, 202417.7817.8217.5617.8117.81-
Dec 6, 202417.8317.8317.5417.5417.54-
Dec 5, 202417.0617.7417.0617.4817.48-
Dec 4, 202416.8517.1016.8516.9416.94-
Dec 3, 202416.6616.7816.6616.7416.74-
Dec 2, 202416.4116.5916.4116.5916.59-
Nov 29, 202416.8216.8216.4916.4916.49-
Nov 28, 202416.9116.9116.5916.7016.70-
Nov 27, 202416.7016.9516.7016.9516.95-
Nov 26, 202416.7116.8816.7116.7116.71-
Nov 25, 202417.6417.6417.1317.2817.28-
Nov 22, 202417.1417.6317.1417.4017.40-
Nov 21, 202417.3617.3617.0417.0417.04-
Nov 20, 202417.4617.4617.3617.4117.41-
Nov 19, 202418.2818.2817.3217.5217.52-
Nov 18, 202417.9018.1817.9018.0518.05-
Nov 15, 202417.8518.1717.7817.7817.78-
Nov 14, 202417.5918.0117.5417.7917.79-
Nov 13, 202417.9517.9517.4117.4117.41-
Nov 12, 202418.3818.3817.5817.5917.59-
Nov 11, 202419.0419.2118.6718.6718.67-
Nov 8, 202418.6619.4118.6619.2419.24-
Nov 7, 202417.5219.0317.5218.8118.81-
Nov 6, 202418.7218.7217.5417.6417.64-
Nov 5, 202417.1519.3917.1519.3919.39-
Nov 4, 202413.9914.3213.7613.8813.88-
Nov 1, 202414.1414.1413.7613.8813.88-
Oct 31, 202414.2614.2614.0614.0614.06-
Oct 30, 202414.4614.4614.2014.2014.20-
Oct 29, 202414.2514.5914.2514.4314.43-
Oct 28, 202414.1914.4214.1214.4214.42-
Oct 25, 202413.6614.0113.6614.0114.01-
Oct 24, 202413.5113.8913.5113.7113.71-
Oct 23, 202413.5213.6213.4713.4713.47-
Oct 22, 202413.9113.9113.2913.4513.45300
Oct 21, 202414.0814.1113.7213.7213.72-
Oct 18, 202414.1214.4114.0014.0014.00300
Oct 17, 202413.6013.9013.6013.7513.75-
Oct 16, 202413.1713.7913.1713.7613.76-
Oct 15, 202413.4113.4113.0813.2613.26-
Oct 14, 202414.0714.0713.5113.5113.51-
Oct 11, 202414.0614.3614.0614.1614.16-
Oct 10, 202414.6514.6814.5814.5914.59-
Oct 9, 202414.4814.8114.4814.8114.81-
Oct 8, 202415.0215.0214.7614.7614.76-
Oct 7, 202415.4515.4515.1715.3915.39-
Oct 4, 202415.6015.7915.6015.6415.64-
Oct 3, 202415.8915.8915.4915.6115.61-
Oct 2, 202416.3216.3216.0516.0516.05-
Oct 1, 202416.4616.5216.1516.1516.15-
Sep 30, 202416.6516.6516.3216.4216.42-
Sep 27, 202416.0516.3516.0516.3516.35-
Sep 26, 202415.5215.8515.4415.8415.84-
Sep 25, 202415.0215.0814.9415.0015.00-
Sep 24, 202415.1315.2914.7414.7414.74-
Sep 23, 202414.9914.9914.6714.6714.67-
Sep 20, 202415.3815.3814.9214.9214.92-
Sep 19, 202415.5515.6615.5315.5315.53-
Sep 18, 202415.1015.1915.0215.1515.15-
Sep 17, 202414.9815.2214.9815.1515.15-
Sep 16, 202414.7414.8414.6414.8314.83-
Sep 13, 202414.4414.8514.4414.8514.85-
Sep 12, 202414.3814.4914.2114.4114.41-
Sep 11, 202414.3414.3414.0314.0314.03-
Sep 10, 202413.8314.0013.7013.8913.89450
Sep 9, 202414.4514.4513.9013.9013.90-
Sep 6, 202414.9214.9214.3514.3514.35-
Sep 5, 202414.4415.0714.4415.0715.07-
Sep 4, 202414.8714.8714.6214.6214.62-
Sep 3, 202415.5215.5415.0815.0815.08-
Sep 2, 202415.7115.7115.5915.6015.60-
Aug 30, 202415.9615.9615.7615.7615.76-
Aug 29, 202415.5915.8415.5915.8415.84-
Aug 28, 202415.8615.8615.4515.5615.56-
Aug 27, 202415.8116.1015.8115.9315.93-
Aug 26, 202415.9115.9115.7215.8015.80-
Aug 23, 202415.6815.9115.6815.9115.91-
Aug 22, 202415.8715.8715.4215.4215.42-
Aug 21, 202415.4915.9515.4915.9515.95-
Aug 20, 202415.7215.7215.1115.1115.11-
Aug 19, 202415.6615.9915.6615.7615.76-
Aug 16, 202415.3415.5515.3415.4315.43-
Aug 15, 202415.0515.3014.8715.2715.27-
Aug 14, 202414.9715.2514.9715.2515.25-
Aug 13, 202415.2215.2214.8915.1215.12-
Aug 12, 202415.1915.5315.1915.2015.20-
Aug 9, 202415.6115.8015.3215.3815.38-
Aug 8, 202415.3015.4215.0715.4215.42-
Aug 7, 202415.6115.6115.3215.4015.40-
Aug 6, 202415.6015.6015.1715.2615.26-
Aug 5, 202415.0515.0514.8015.0415.04-
Aug 2, 202415.5116.0815.5115.7415.74-
Aug 1, 202416.7916.7915.6615.6615.66-
Jul 31, 202416.5116.5616.3316.5616.56-
Jul 30, 202416.3216.3515.8516.0516.05-
Jul 29, 202416.7016.7016.2716.2716.27-
Jul 26, 202416.7516.7916.5416.5416.54-
Jul 25, 202416.2616.6816.0616.6816.68-
Jul 24, 202416.4716.7216.4716.5816.58-
Jul 23, 202416.9716.9716.6116.6116.61-
Jul 22, 202416.8317.1616.8317.0117.01-
Jul 19, 202417.0917.0916.7016.7016.70-
Jul 18, 202417.3917.3917.1917.2217.22-
Jul 17, 202417.9217.9217.2817.2817.28-
Jul 16, 202417.4817.9017.4817.9017.9020
Jul 15, 202418.5018.6618.3918.6618.66-
Jul 12, 202418.5818.5818.4618.5718.57-
Jul 11, 202418.6418.6418.1218.4718.47-
Jul 10, 202418.0118.2917.8418.1818.18-
Jul 9, 202418.4518.4517.8417.8417.84-
Jul 8, 202418.6718.6718.2818.2818.28-
Jul 5, 202419.3719.3718.8918.8918.89-
Jul 4, 202418.9419.1618.9419.1619.16-
Jul 3, 202418.5518.8318.5518.8318.83-
Jul 2, 202418.2618.2618.2618.2618.26-
Jul 1, 202418.4618.4618.4618.4618.46-
Jun 28, 202418.1718.1718.0418.0418.04-
Jun 27, 202418.3018.3018.1018.1018.10-
Jun 26, 202418.8718.8718.3718.3718.37-
Jun 25, 202418.7518.7518.7318.7318.73-
Jun 24, 202418.4518.7118.4518.7118.71-
Jun 21, 202419.2519.2518.3518.3518.35-
Jun 20, 202419.0519.3319.0519.3319.33-
Jun 19, 202419.1419.1418.9318.9318.93-
Jun 18, 202419.2619.2619.0519.0519.05-
Jun 17, 202419.1919.2119.1919.2119.21-
Jun 14, 202419.7019.7019.1719.1719.17-
Jun 13, 202419.9719.9719.7019.7019.70-
Jun 12, 202420.5620.5620.2020.2020.20-
Jun 11, 202420.7420.7420.5620.5620.56-
Jun 10, 202420.7820.7820.7820.7820.78-
Jun 7, 202421.4821.4821.4821.4821.48-
Jun 6, 202421.7021.7021.6221.6221.62-
Jun 5, 202421.4621.7221.4621.7221.72-
Jun 4, 202422.1822.1821.4021.4021.40-
Jun 3, 202423.1023.1022.4622.4622.46-
May 31, 202423.2023.2022.7022.7022.70-
May 30, 2024 0.45 Dividend
May 30, 202422.7223.1622.7223.1623.16-
May 29, 202423.4423.4422.9022.9022.45-
May 28, 202423.2623.6023.2623.6023.144
May 27, 202422.8023.4622.8023.4623.00-
May 24, 202422.0622.7222.0622.7222.27-
May 23, 202422.2622.2622.2622.2621.82-
May 22, 202422.8622.8622.3622.3621.92-
May 21, 202423.2423.2422.8822.8822.43-
May 20, 202423.7223.7222.8022.8022.35-
May 17, 202422.6023.5022.6023.5023.04-
May 16, 202422.1222.6422.1222.6422.20-
May 15, 202422.3822.3822.3822.3821.94-
May 14, 202422.0222.4422.0222.4422.00-
May 13, 202422.5622.5622.1022.1021.67-
May 10, 202423.1223.1222.7022.7022.25-
May 9, 202422.5822.5822.4822.4822.04-
May 8, 202421.9422.2021.9422.2021.76-
May 7, 202424.6024.6022.2422.2421.80-
May 6, 202424.3424.3424.3424.3423.86-
May 3, 202425.1425.1424.2624.2623.78-
May 2, 202424.4824.9024.4824.9024.41-
Apr 30, 202424.9624.9624.1824.1823.70-
Apr 29, 202424.0424.7424.0424.7424.25-
Apr 26, 202423.3224.0823.3224.0823.61-
Apr 25, 202423.1623.1622.9022.9022.45-

Related Tickers

BRSAN.IS Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.
399.50
+3.63%
 
MT.AS ArcelorMittal S.A.
25.96
+1.60%
 
STLD Steel Dynamics, Inc.
127.34
-0.03%
 
CLF Cleveland-Cliffs Inc.
7.91
0.00%