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

Frankfurt - Delayed Quote EUR

Salzgitter AG (SZGA.F)

2.2400
+0.1400
+(6.67%)
As of 11:02:28 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252.08002.24002.08002.24002.240050
Apr 25, 20252.10002.10002.10002.10002.1000-
Apr 24, 20252.04002.04002.04002.04002.0400-
Apr 23, 20252.08002.08002.08002.08002.0800-
Apr 22, 20252.06002.06002.06002.06002.0600-
Apr 17, 20252.08002.08002.08002.08002.0800-
Apr 16, 20252.10002.10002.10002.10002.1000-
Apr 15, 20252.26002.26002.26002.26002.2600-
Apr 14, 20252.30002.30002.30002.30002.3000-
Apr 11, 20252.38002.38002.38002.38002.3800-
Apr 10, 20252.38002.38002.38002.38002.3800-
Apr 9, 20252.06002.06002.06002.06002.0600-
Apr 8, 20252.12002.12002.12002.12002.1200-
Apr 7, 20251.87001.87001.87001.87001.8700-
Apr 4, 20252.20002.20002.20002.20002.2000-
Apr 3, 20252.24002.24002.24002.24002.2400-
Apr 2, 20252.40002.40002.40002.40002.4000-
Apr 1, 20252.26002.26002.26002.26002.2600-
Mar 31, 20252.24002.24002.24002.24002.2400-
Mar 28, 20252.24002.36002.24002.36002.360050
Mar 27, 20252.36002.36002.36002.36002.3600-
Mar 26, 20252.46002.46002.46002.46002.4600-
Mar 25, 20252.46002.46002.46002.46002.4600-
Mar 24, 20252.48002.56002.48002.56002.560038
Mar 21, 20252.46002.66002.46002.56002.5600162
Mar 20, 20252.56002.56002.56002.56002.5600-
Mar 19, 20252.66002.66002.66002.66002.6600-
Mar 18, 20252.56002.74002.56002.74002.74001,450
Mar 17, 20252.50002.50002.50002.50002.5000-
Mar 14, 20252.40002.40002.40002.40002.4000-
Mar 13, 20252.30002.30002.30002.30002.3000-
Mar 12, 20252.26002.26002.26002.26002.2600-
Mar 11, 20252.28002.28002.28002.28002.2800-
Mar 10, 20252.32002.32002.32002.32002.3200-
Mar 7, 20252.42002.42002.42002.42002.4200-
Mar 6, 20252.32002.50002.32002.48002.48003,514
Mar 5, 20252.06002.06002.06002.06002.0600-
Mar 4, 20252.08002.08002.08002.08002.0800-
Mar 3, 20251.94001.94001.94001.94001.9400-
Feb 28, 20251.91001.91001.91001.91001.9100-
Feb 27, 20251.97001.97001.97001.97001.9700-
Feb 26, 20251.85001.85001.85001.85001.8500-
Feb 25, 20251.83001.83001.83001.83001.8300-
Feb 24, 20251.84001.84001.84001.84001.8400-
Feb 21, 20251.91001.91001.91001.91001.9100-
Feb 20, 20251.81001.81001.81001.81001.8100-
Feb 19, 20251.88001.88001.88001.88001.8800-
Feb 18, 20251.89001.95001.89001.95001.950030
Feb 17, 20251.83001.83001.83001.83001.8300-
Feb 14, 20251.82001.82001.82001.82001.8200-
Feb 13, 20251.82001.82001.82001.82001.8200-
Feb 12, 20251.72001.72001.72001.72001.7200-
Feb 11, 20251.74001.74001.74001.74001.7400-
Feb 10, 20251.69001.69001.69001.69001.6900-
Feb 7, 20251.76001.76001.76001.76001.7600-
Feb 6, 20251.68001.68001.68001.68001.6800-
Feb 5, 20251.63001.63001.63001.63001.6300-
Feb 4, 20251.66001.66001.66001.66001.6600-
Feb 3, 20251.58001.63001.58001.63001.63001,400
Jan 31, 20251.66001.66001.66001.66001.6600-
Jan 30, 20251.64001.85001.64001.85001.8500100
Jan 29, 20251.66001.66001.66001.66001.6600-
Jan 28, 20251.59001.59001.59001.59001.5900-
Jan 27, 20251.53001.53001.53001.53001.5300-
Jan 24, 20251.55001.55001.55001.55001.5500-
Jan 23, 20251.47001.47001.47001.47001.4700-
Jan 22, 20251.51001.51001.51001.51001.5100-
Jan 21, 20251.49001.49001.49001.49001.4900-
Jan 20, 20251.46001.46001.46001.46001.4600-
Jan 17, 20251.47001.47001.47001.47001.4700-
Jan 16, 20251.49001.76001.49001.76001.7600100
Jan 15, 20251.43001.43001.43001.43001.4300-
Jan 14, 20251.44001.44001.44001.44001.4400-
Jan 13, 20251.43001.43001.43001.43001.4300-
Jan 10, 20251.61001.61001.61001.61001.610050
Jan 9, 20251.47001.47001.47001.47001.4700-
Jan 8, 20251.52001.52001.52001.52001.5200-
Jan 7, 20251.49001.49001.49001.49001.4900-
Jan 6, 20251.47001.47001.47001.47001.4700-
Jan 3, 20251.48001.48001.48001.48001.4800-
Jan 2, 20251.47001.47001.47001.47001.4700-
Dec 30, 20241.50001.50001.50001.50001.5000-
Dec 27, 20241.45001.45001.45001.45001.4500-
Dec 23, 20241.47001.47001.47001.47001.4700-
Dec 20, 20241.47001.47001.47001.47001.4700-
Dec 19, 20241.43001.43001.43001.43001.4300-
Dec 18, 20241.45001.45001.45001.45001.4500-
Dec 17, 20241.60001.60001.60001.60001.6000150
Dec 16, 20241.60001.60001.60001.60001.6000-
Dec 13, 20241.60001.60001.60001.60001.6000-
Dec 12, 20241.61001.61001.61001.61001.6100-
Dec 11, 20241.62001.62001.62001.62001.6200-
Dec 10, 20241.65001.65001.65001.65001.6500-
Dec 9, 20241.64001.64001.64001.64001.6400-
Dec 6, 20241.62001.62001.62001.62001.6200-
Dec 5, 20241.57001.57001.57001.57001.5700-
Dec 4, 20241.55001.55001.55001.55001.5500-
Dec 3, 20241.53001.53001.53001.53001.5300-
Dec 2, 20241.52001.52001.52001.52001.5200-
Nov 29, 20241.55001.55001.55001.55001.5500-
Nov 28, 20241.57001.57001.57001.57001.5700-
Nov 27, 20241.55001.55001.55001.55001.5500-
Nov 26, 20241.58001.58001.58001.58001.5800-
Nov 25, 20241.61001.61001.61001.61001.6100-
Nov 22, 20241.60001.60001.60001.60001.6000-
Nov 21, 20241.63001.63001.63001.63001.6300-
Nov 20, 20241.63001.63001.63001.63001.6300-
Nov 19, 20241.68001.68001.68001.68001.6800-
Nov 18, 20241.70001.70001.70001.70001.7000-
Nov 15, 20241.66001.66001.66001.66001.6600-
Nov 14, 20241.62001.67001.62001.67001.6700-
Nov 13, 20241.66001.66001.66001.66001.6600-
Nov 12, 20241.73001.73001.73001.73001.7300-
Nov 11, 20241.82001.82001.82001.82001.8200-
Nov 8, 20241.82001.82001.82001.82001.8200-
Nov 7, 20241.63001.80001.63001.80001.8000-
Nov 6, 20241.72001.74001.61001.61001.61001,800
Nov 5, 20241.69001.99001.69001.89001.890016,637
Nov 4, 20241.33001.33001.33001.33001.3300-
Nov 1, 20241.35001.35001.35001.35001.3500-
Oct 31, 20241.36001.36001.36001.36001.3600-
Oct 30, 20241.37001.37001.37001.37001.3700-
Oct 29, 20241.38001.38001.38001.38001.3800-
Oct 28, 20241.35001.35001.35001.35001.3500-
Oct 25, 20241.32001.32001.32001.32001.3200-
Oct 24, 20241.29001.29001.29001.29001.2900-
Oct 23, 20241.29001.47001.29001.47001.47001,162
Oct 22, 20241.25001.49001.25001.49001.49001,000
Oct 21, 20241.33001.33001.33001.33001.3300-
Oct 18, 20241.31001.55001.31001.55001.5500980
Oct 17, 20241.31001.31001.31001.31001.3100-
Oct 16, 20241.26001.46001.26001.46001.46001,027
Oct 15, 20241.29001.46001.29001.46001.46001,027
Oct 14, 20241.37001.37001.37001.37001.3700-
Oct 11, 20241.36001.36001.36001.36001.3600-
Oct 10, 20241.41001.41001.41001.41001.4100-
Oct 9, 20241.40001.40001.40001.40001.4000-
Oct 8, 20241.40001.40001.40001.40001.4000-
Oct 7, 20241.50001.50001.50001.50001.5000-
Oct 4, 20241.42001.42001.42001.42001.4200-
Oct 3, 20241.47001.47001.47001.47001.4700-
Oct 2, 20241.55001.55001.55001.55001.5500-
Oct 1, 20241.58001.58001.58001.58001.5800-
Sep 30, 20241.57001.57001.57001.57001.5700-
Sep 27, 20241.47001.47001.47001.47001.4700-
Sep 26, 20241.38001.63001.38001.63001.63001,102
Sep 25, 20241.36001.36001.36001.36001.3600-
Sep 24, 20241.42001.42001.42001.42001.4200-
Sep 23, 20241.44001.44001.44001.44001.4400-
Sep 20, 20241.43001.43001.43001.43001.4300-
Sep 19, 20241.47001.47001.47001.47001.4700-
Sep 18, 20241.45001.45001.45001.45001.4500-
Sep 17, 20241.43001.62001.43001.62001.6200920
Sep 16, 20241.42001.42001.42001.42001.4200-
Sep 13, 20241.32001.32001.32001.32001.3200-
Sep 12, 20241.35001.35001.35001.35001.3500-
Sep 11, 20241.33001.33001.33001.33001.3300-
Sep 10, 20241.34001.34001.34001.34001.3400-
Sep 9, 20241.38001.38001.38001.38001.3800-
Sep 6, 20241.45001.45001.45001.45001.4500500
Sep 5, 20241.45001.45001.45001.45001.4500-
Sep 4, 20241.60001.60001.47001.47001.47001,971
Sep 3, 20241.45001.45001.45001.45001.4500-
Sep 2, 20241.51001.69001.51001.69001.6900887
Aug 30, 20241.52001.52001.52001.52001.5200-
Aug 29, 20241.69001.69001.69001.69001.6900986
Aug 28, 20241.52001.52001.52001.52001.5200-
Aug 27, 20241.45001.61001.45001.61001.6100937
Aug 26, 20241.52001.52001.52001.52001.5200-
Aug 23, 20241.47001.47001.47001.47001.4700-
Aug 22, 20241.53001.53001.53001.53001.5300-
Aug 21, 20241.45001.45001.45001.45001.4500-
Aug 20, 20241.51001.51001.51001.51001.5100-
Aug 19, 20241.48001.70001.48001.70001.7000100
Aug 16, 20241.47001.47001.47001.47001.4700-
Aug 15, 20241.45001.45001.45001.45001.4500-
Aug 14, 20241.46001.46001.46001.46001.4600-
Aug 13, 20241.40001.40001.40001.40001.4000-
Aug 12, 20241.41001.41001.41001.41001.4100-
Aug 9, 20241.47001.47001.47001.47001.4700-
Aug 8, 20241.40001.40001.40001.40001.4000-
Aug 7, 20241.49001.49001.49001.49001.4900-
Aug 6, 20241.44001.44001.44001.44001.4400-
Aug 5, 20241.35001.59001.35001.59001.5900931
Aug 2, 20241.51001.51001.51001.51001.5100-
Aug 1, 20241.58001.58001.58001.58001.5800-
Jul 31, 20241.54001.54001.54001.54001.5400-
Jul 30, 20241.56001.56001.56001.56001.5600-
Jul 29, 20241.58001.58001.51001.51001.51002,355
Jul 26, 20241.57001.57001.57001.57001.5700-
Jul 25, 20241.52001.52001.52001.52001.5200-
Jul 24, 20241.54001.54001.54001.54001.5400-
Jul 23, 20241.63001.63001.63001.63001.6300-
Jul 22, 20241.55001.55001.55001.55001.5500-
Jul 19, 20241.68001.85001.68001.68001.68001,410
Jul 18, 20241.67001.67001.67001.67001.6700-
Jul 17, 20241.66001.66001.66001.66001.6600-
Jul 16, 20241.70001.90001.70001.90001.9000761
Jul 15, 20241.74001.74001.74001.74001.7400-
Jul 12, 20241.73001.73001.73001.73001.7300-
Jul 11, 20241.69001.69001.69001.69001.6900-
Jul 10, 20241.67002.00001.67002.00002.00001,796
Jul 9, 20241.70001.70001.70001.70001.7000-
Jul 8, 20241.77001.77001.77001.77001.7700-
Jul 5, 20241.85001.85001.85001.85001.8500-
Jul 4, 20241.80001.80001.80001.80001.8000-
Jul 3, 20241.71001.71001.71001.71001.7100-
Jul 2, 20241.74001.74001.74001.74001.7400-
Jul 1, 20241.75001.75001.75001.75001.7500-
Jun 28, 20241.73001.73001.73001.73001.7300-
Jun 27, 20241.76001.76001.76001.76001.7600-
Jun 26, 20241.80001.80001.80001.80001.8000-
Jun 25, 20241.79001.79001.79001.79001.7900-
Jun 24, 20241.76001.76001.76001.76001.7600-
Jun 21, 20241.85001.85001.85001.85001.8500-
Jun 20, 20241.82001.82001.82001.82001.8200-
Jun 19, 20241.83001.83001.83001.83001.8300-
Jun 18, 20241.85001.85001.85001.85001.8500-
Jun 17, 20241.84001.84001.84001.84001.8400-
Jun 14, 20241.88001.88001.88001.88001.8800-
Jun 13, 20241.93001.93001.93001.93001.9300-
Jun 12, 20241.97001.97001.97001.97001.9700-
Jun 11, 20241.98001.98001.98001.98001.9800-
Jun 10, 20241.99001.99001.99001.99001.9900-
Jun 7, 20242.06002.06002.06002.06002.0600-
Jun 6, 20242.06002.10002.06002.10002.100030
Jun 5, 20242.06002.06002.06002.06002.0600-
Jun 4, 20242.12002.12002.12002.12002.1200-
Jun 3, 20242.20002.20002.20002.20002.2000-
May 31, 2024 0.042628095 Dividend
May 31, 20242.22002.22002.22002.22002.2200-
May 30, 20242.16002.16002.16002.16002.1113-
May 29, 20242.34002.34002.34002.34002.2873-
May 28, 20242.26002.26002.26002.26002.2091-
May 27, 20242.18002.18002.18002.18002.1309-
May 24, 20242.14002.14002.14002.14002.0918-
May 23, 20242.16002.16002.16002.16002.1113-
May 22, 20242.20002.20002.20002.20002.1504-
May 21, 20242.18002.18002.18002.18002.1309-
May 20, 20242.26002.26002.26002.26002.2091-
May 17, 20242.16002.16002.16002.16002.1113-
May 16, 20242.14002.14002.14002.14002.0918-
May 15, 20242.16002.16002.16002.16002.1113-
May 14, 20242.14002.14002.14002.14002.0918-
May 13, 20242.14002.14002.14002.14002.0918-
May 10, 20242.14002.14002.14002.14002.0918-
May 9, 20242.16002.16002.16002.16002.1113-
May 8, 20242.12002.14002.12002.14002.09181,500
May 7, 20242.34002.34002.34002.34002.2873-
May 6, 20242.32002.32002.32002.32002.2677-
May 3, 20242.40002.40002.40002.40002.3459-
May 2, 20242.32002.32002.32002.32002.2677-
Apr 30, 20242.38002.38002.38002.38002.3264-
Apr 29, 20242.32002.32002.32002.32002.2677-