XETRA - Delayed Quote EUR

Salzgitter AG (SZG.DE)

23.00 -0.14 (-0.61%)
As of 1:08 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 23.12 23.24 22.82 23.00 23.00 11,202
Apr 24, 2024 23.26 23.50 23.02 23.14 23.14 58,979
Apr 23, 2024 23.60 23.60 22.98 23.10 23.10 57,078
Apr 22, 2024 23.42 23.92 23.16 23.64 23.64 61,722
Apr 19, 2024 23.08 23.34 22.92 23.34 23.34 54,171
Apr 18, 2024 23.20 23.46 22.70 23.32 23.32 65,548
Apr 17, 2024 23.08 23.62 22.82 23.02 23.02 61,436
Apr 16, 2024 24.24 24.24 22.70 23.18 23.18 191,977
Apr 15, 2024 25.10 25.30 24.78 24.84 24.84 39,490
Apr 12, 2024 26.00 26.70 25.14 25.20 25.20 97,580
Apr 11, 2024 25.16 25.74 24.94 25.14 25.14 75,728
Apr 10, 2024 25.40 26.64 25.04 25.04 25.04 134,466
Apr 9, 2024 24.52 25.40 24.52 25.10 25.10 67,271
Apr 8, 2024 24.30 24.62 24.20 24.48 24.48 39,429
Apr 5, 2024 24.60 24.90 24.18 24.18 24.18 77,641
Apr 4, 2024 24.60 25.12 24.46 25.12 25.12 49,770
Apr 3, 2024 24.28 24.60 23.94 24.60 24.60 40,887
Apr 2, 2024 24.38 24.90 24.08 24.24 24.24 42,502
Mar 28, 2024 24.30 24.30 23.82 24.20 24.20 46,870
Mar 27, 2024 23.64 24.28 23.56 24.18 24.18 40,547
Mar 26, 2024 23.44 23.80 23.24 23.74 23.74 34,042
Mar 25, 2024 23.72 23.72 23.40 23.60 23.60 48,049
Mar 22, 2024 23.72 24.18 23.70 23.72 23.72 43,977
Mar 21, 2024 23.92 24.18 23.36 23.58 23.58 63,736
Mar 20, 2024 22.78 23.46 22.60 23.44 23.44 78,201
Mar 19, 2024 22.88 23.02 22.42 22.84 22.84 74,766
Mar 18, 2024 23.60 23.82 22.96 23.06 23.06 93,947
Mar 15, 2024 23.82 24.26 22.70 23.64 23.64 184,234
Mar 14, 2024 24.14 24.14 23.62 23.74 23.74 49,470
Mar 13, 2024 23.78 24.08 23.50 23.98 23.98 29,989
Mar 12, 2024 23.28 24.08 23.28 23.94 23.94 47,756
Mar 11, 2024 23.20 23.36 22.96 23.36 23.36 28,316
Mar 8, 2024 23.60 23.86 23.34 23.36 23.36 33,728
Mar 7, 2024 23.06 23.84 22.86 23.56 23.56 37,150
Mar 6, 2024 23.04 23.54 23.00 23.02 23.02 38,365
Mar 5, 2024 23.24 23.34 23.00 23.04 23.04 43,280
Mar 4, 2024 23.66 23.72 23.28 23.52 23.52 28,322
Mar 1, 2024 23.92 23.92 23.64 23.80 23.80 16,908
Feb 29, 2024 23.78 23.94 23.50 23.70 23.70 48,068
Feb 28, 2024 24.42 24.58 23.86 23.94 23.94 47,860
Feb 27, 2024 24.02 24.50 24.02 24.40 24.40 24,514
Feb 26, 2024 24.34 24.34 23.92 24.08 24.08 45,474
Feb 23, 2024 24.28 24.44 24.08 24.36 24.36 21,844
Feb 22, 2024 24.78 24.94 24.30 24.34 24.34 31,544
Feb 21, 2024 24.64 24.82 24.14 24.32 24.32 40,260
Feb 20, 2024 24.98 24.98 24.32 24.60 24.60 39,589
Feb 19, 2024 25.32 25.34 24.56 24.76 24.76 49,759
Feb 16, 2024 25.50 26.16 25.50 25.52 25.52 51,740
Feb 15, 2024 25.24 25.40 24.92 25.22 25.22 29,426
Feb 14, 2024 25.40 25.50 24.80 24.94 24.94 75,076
Feb 13, 2024 25.98 26.06 25.28 25.48 25.48 46,787
Feb 12, 2024 25.80 26.32 25.80 26.14 26.14 25,571
Feb 9, 2024 25.88 25.88 25.40 25.68 25.68 33,582
Feb 8, 2024 25.30 26.26 25.30 26.02 26.02 63,889
Feb 7, 2024 26.36 26.44 25.06 25.12 25.12 70,766
Feb 6, 2024 25.92 26.56 25.56 26.22 26.22 105,628
Feb 5, 2024 25.80 25.92 25.10 25.14 25.14 30,486
Feb 2, 2024 25.86 26.38 25.70 25.86 25.86 26,432
Feb 1, 2024 25.78 25.98 25.36 25.66 25.66 29,871
Jan 31, 2024 26.28 26.28 25.86 25.98 25.98 59,656
Jan 30, 2024 26.38 26.38 25.66 26.10 26.10 41,946
Jan 29, 2024 26.58 26.58 26.00 26.18 26.18 15,686
Jan 26, 2024 26.02 26.46 25.84 26.40 26.40 25,618
Jan 25, 2024 26.08 26.54 26.00 26.04 26.04 37,560
Jan 24, 2024 26.02 26.52 26.02 26.28 26.28 50,762
Jan 23, 2024 25.36 26.16 25.36 25.82 25.82 53,090
Jan 22, 2024 25.18 25.46 24.52 25.06 25.06 100,277
Jan 19, 2024 25.76 25.94 25.00 25.04 25.04 45,624
Jan 18, 2024 25.10 25.92 25.04 25.68 25.68 51,378
Jan 17, 2024 24.60 25.00 24.42 24.96 24.96 63,757
Jan 16, 2024 24.90 25.26 24.70 25.10 25.10 43,193
Jan 15, 2024 25.60 25.64 25.12 25.12 25.12 51,611
Jan 12, 2024 25.80 25.86 25.22 25.56 25.56 35,380
Jan 11, 2024 26.00 26.20 25.38 25.42 25.42 52,277
Jan 10, 2024 26.56 26.56 25.86 25.90 25.90 62,863
Jan 9, 2024 27.18 27.18 26.44 26.56 26.56 43,976
Jan 8, 2024 26.78 26.92 26.28 26.92 26.92 38,517
Jan 5, 2024 27.26 27.26 26.34 26.96 26.96 39,510
Jan 4, 2024 26.96 27.30 26.82 27.08 27.08 26,050
Jan 3, 2024 27.64 27.82 26.72 27.14 27.14 53,184
Jan 2, 2024 27.98 28.34 27.58 27.70 27.70 30,934
Dec 29, 2023 28.18 28.36 28.00 28.00 28.00 17,979
Dec 28, 2023 29.14 29.14 28.06 28.12 28.12 37,040
Dec 27, 2023 29.04 29.36 28.84 28.92 28.92 28,612
Dec 22, 2023 29.04 29.34 28.70 28.82 28.82 68,323
Dec 21, 2023 29.12 29.42 28.48 29.24 29.24 65,877
Dec 20, 2023 29.02 29.54 28.98 29.34 29.34 31,375
Dec 19, 2023 28.98 29.24 28.98 29.16 29.16 22,182
Dec 18, 2023 28.36 29.40 28.24 29.16 29.16 71,260
Dec 15, 2023 28.48 29.28 28.48 28.70 28.70 98,617
Dec 14, 2023 26.86 28.60 26.86 28.20 28.20 134,039
Dec 13, 2023 26.22 26.74 26.06 26.12 26.12 112,641
Dec 12, 2023 26.74 27.18 25.66 26.30 26.30 98,731
Dec 11, 2023 27.00 27.00 26.64 26.94 26.94 26,490
Dec 8, 2023 26.96 27.18 26.56 27.00 27.00 20,209
Dec 7, 2023 27.20 27.20 26.80 26.90 26.90 39,050
Dec 6, 2023 27.32 27.56 27.04 27.32 27.32 38,277
Dec 5, 2023 27.08 27.48 27.00 27.12 27.12 18,862
Dec 4, 2023 27.74 27.90 27.08 27.28 27.28 46,903
Dec 1, 2023 27.38 28.08 27.38 27.94 27.94 57,798
Nov 30, 2023 27.34 27.44 26.94 27.18 27.18 91,172
Nov 29, 2023 27.20 27.64 26.98 27.14 27.14 40,996
Nov 28, 2023 27.88 28.06 26.92 27.08 27.08 62,099
Nov 27, 2023 27.54 27.98 27.32 27.94 27.94 45,176
Nov 24, 2023 27.82 27.96 27.50 27.70 27.70 26,968
Nov 23, 2023 27.86 28.36 27.86 28.02 28.02 33,532
Nov 22, 2023 27.34 28.58 27.26 27.82 27.82 84,493
Nov 21, 2023 27.56 27.74 27.38 27.44 27.44 34,438
Nov 20, 2023 27.90 28.00 27.44 27.76 27.76 31,802
Nov 17, 2023 27.02 28.18 27.02 27.94 27.94 96,400
Nov 16, 2023 28.00 28.08 26.72 26.82 26.82 112,324
Nov 15, 2023 27.86 28.64 27.70 27.92 27.92 59,779
Nov 14, 2023 26.50 28.20 26.16 27.94 27.94 155,886
Nov 13, 2023 25.56 26.68 25.46 26.36 26.36 74,579
Nov 10, 2023 25.42 26.22 25.06 25.30 25.30 107,593
Nov 9, 2023 25.16 25.92 24.84 25.66 25.66 97,145
Nov 8, 2023 25.22 25.46 25.04 25.24 25.24 67,087
Nov 7, 2023 25.50 25.62 24.96 25.44 25.44 55,628
Nov 6, 2023 25.88 26.04 25.44 25.68 25.68 65,934
Nov 3, 2023 26.00 26.60 25.54 26.02 26.02 87,698
Nov 2, 2023 23.90 26.14 23.88 25.88 25.88 140,572
Nov 1, 2023 23.74 24.50 23.00 23.50 23.50 136,148
Oct 31, 2023 22.90 23.66 22.84 23.52 23.52 54,613
Oct 30, 2023 23.36 23.36 22.70 22.88 22.88 27,514
Oct 27, 2023 23.52 23.74 23.10 23.24 23.24 33,356
Oct 26, 2023 22.34 23.42 22.30 23.36 23.36 63,185
Oct 25, 2023 23.00 23.06 22.34 22.54 22.54 51,420
Oct 24, 2023 22.92 23.08 22.60 22.88 22.88 43,084
Oct 23, 2023 22.50 22.80 22.30 22.76 22.76 70,080
Oct 20, 2023 23.48 23.48 22.64 22.72 22.72 74,860
Oct 19, 2023 23.22 23.86 23.18 23.72 23.72 50,562
Oct 18, 2023 25.06 25.06 23.30 23.54 23.54 99,665
Oct 17, 2023 24.80 25.12 24.04 25.12 25.12 103,074
Oct 16, 2023 24.50 25.38 24.34 24.78 24.78 123,801
Oct 13, 2023 24.00 24.22 23.62 23.68 23.68 54,989
Oct 12, 2023 24.80 25.22 24.14 24.14 24.14 62,313
Oct 11, 2023 24.20 24.90 24.16 24.46 24.46 76,278
Oct 10, 2023 23.60 24.60 23.60 24.40 24.40 71,129
Oct 9, 2023 23.30 23.52 23.00 23.46 23.46 61,833
Oct 6, 2023 23.36 23.60 22.76 23.40 23.40 78,053
Oct 5, 2023 23.60 23.70 23.32 23.36 23.36 46,413
Oct 4, 2023 23.80 23.86 23.34 23.58 23.58 58,048
Oct 3, 2023 24.10 24.38 23.64 23.72 23.72 74,714
Oct 2, 2023 25.28 25.36 24.10 24.26 24.26 69,162
Sep 29, 2023 25.22 25.68 25.00 25.10 25.10 70,077
Sep 28, 2023 24.40 25.08 24.40 25.08 25.08 55,296
Sep 27, 2023 24.56 24.56 23.96 24.40 24.40 60,330
Sep 26, 2023 24.72 24.78 24.24 24.40 24.40 63,383
Sep 25, 2023 24.54 24.66 24.10 24.56 24.56 88,317
Sep 22, 2023 24.74 25.26 24.66 25.26 25.26 81,131
Sep 21, 2023 25.28 25.38 24.56 24.80 24.80 148,293
Sep 20, 2023 24.50 26.12 24.28 25.70 25.70 170,268
Sep 19, 2023 24.34 25.26 23.94 24.34 24.34 312,588
Sep 18, 2023 24.92 24.98 24.28 24.36 24.36 76,789
Sep 15, 2023 25.38 25.62 24.84 25.02 25.02 131,116
Sep 14, 2023 24.86 25.28 24.46 25.08 25.08 123,991
Sep 13, 2023 25.26 25.26 24.56 24.64 24.64 86,558
Sep 12, 2023 25.62 25.82 24.86 25.04 25.04 79,643
Sep 11, 2023 26.00 26.30 25.74 25.74 25.74 41,315
Sep 8, 2023 26.16 26.16 25.54 25.72 25.72 55,420
Sep 7, 2023 27.08 27.26 26.08 26.18 26.18 90,731
Sep 6, 2023 27.12 27.48 27.00 27.36 27.36 76,648
Sep 5, 2023 27.10 27.36 26.72 27.18 27.18 37,351
Sep 4, 2023 27.54 27.94 27.12 27.34 27.34 68,492
Sep 1, 2023 25.68 27.60 25.22 27.46 27.46 244,686
Aug 31, 2023 27.18 27.60 27.18 27.20 27.20 53,531
Aug 30, 2023 27.50 27.54 27.24 27.36 27.36 32,245
Aug 29, 2023 27.38 27.54 26.94 27.48 27.48 39,474
Aug 28, 2023 26.76 27.40 26.60 27.28 27.28 38,793
Aug 25, 2023 26.58 26.90 26.42 26.56 26.56 29,179
Aug 24, 2023 27.16 27.32 26.44 26.58 26.58 63,887
Aug 23, 2023 27.40 27.50 26.90 26.92 26.92 37,747
Aug 22, 2023 26.90 27.24 26.80 27.20 27.20 74,961
Aug 21, 2023 26.76 26.92 26.34 26.76 26.76 79,137
Aug 18, 2023 26.94 26.98 26.20 26.80 26.80 110,378
Aug 17, 2023 27.38 27.86 26.96 27.10 27.10 93,602
Aug 16, 2023 27.02 27.80 27.02 27.58 27.58 77,330
Aug 15, 2023 27.54 27.84 27.00 27.32 27.32 99,879
Aug 14, 2023 27.48 28.20 27.36 27.52 27.52 83,235
Aug 11, 2023 28.02 28.96 27.42 27.52 27.52 176,288
Aug 10, 2023 29.28 29.52 28.46 28.64 28.64 111,065
Aug 9, 2023 29.16 29.36 28.68 28.84 28.84 68,138
Aug 8, 2023 29.24 29.24 28.20 28.76 28.76 112,172
Aug 7, 2023 29.68 29.70 28.82 29.40 29.40 93,684
Aug 4, 2023 29.74 29.88 29.40 29.88 29.88 66,951
Aug 3, 2023 30.06 30.06 29.34 29.68 29.68 64,874
Aug 2, 2023 30.56 30.80 30.00 30.08 30.08 53,536
Aug 1, 2023 31.44 31.44 30.92 31.06 31.06 39,908
Jul 31, 2023 31.24 31.74 30.90 31.50 31.50 39,497
Jul 28, 2023 31.04 31.66 30.92 31.20 31.20 38,552
Jul 27, 2023 31.06 31.64 30.78 31.32 31.32 85,012
Jul 26, 2023 31.18 31.50 30.90 31.34 31.34 60,306
Jul 25, 2023 30.58 31.54 30.58 31.28 31.28 82,766
Jul 24, 2023 29.48 30.58 29.32 30.36 30.36 69,281
Jul 21, 2023 30.08 30.10 28.92 29.72 29.72 191,761
Jul 20, 2023 31.12 32.30 30.30 30.36 30.36 267,011
Jul 19, 2023 32.36 32.42 31.42 31.76 31.76 104,009
Jul 18, 2023 32.46 32.48 31.70 32.40 32.40 25,325
Jul 17, 2023 32.10 32.26 31.80 32.24 32.24 30,736
Jul 14, 2023 32.72 32.90 32.36 32.48 32.48 44,517
Jul 13, 2023 33.14 33.42 32.80 33.00 33.00 69,285
Jul 12, 2023 32.50 33.28 32.42 33.06 33.06 130,483
Jul 11, 2023 32.10 32.38 31.80 32.32 32.32 84,922
Jul 10, 2023 31.68 32.14 31.22 32.02 32.02 62,033
Jul 7, 2023 31.20 31.96 31.04 31.96 31.96 70,901
Jul 6, 2023 31.20 31.80 30.82 31.20 31.20 121,069
Jul 5, 2023 32.80 32.80 31.52 31.94 31.94 204,256
Jul 4, 2023 34.02 34.14 33.56 33.68 33.68 29,347
Jul 3, 2023 33.40 34.12 33.28 33.98 33.98 61,125
Jun 30, 2023 33.28 33.70 33.04 33.14 33.14 45,058
Jun 29, 2023 33.22 33.58 31.92 32.98 32.98 84,386
Jun 28, 2023 33.78 34.18 33.22 33.44 33.44 43,375
Jun 27, 2023 34.78 35.20 32.50 33.72 33.72 124,530
Jun 26, 2023 33.88 34.54 33.42 34.46 34.46 127,969
Jun 23, 2023 33.22 33.90 32.76 33.66 33.66 35,309
Jun 22, 2023 33.64 33.88 33.26 33.68 33.68 35,198
Jun 21, 2023 34.74 34.84 33.86 34.00 34.00 58,495
Jun 20, 2023 34.88 34.88 33.88 34.60 34.60 52,290
Jun 19, 2023 35.28 35.40 34.78 35.26 35.26 42,306
Jun 16, 2023 35.42 35.64 35.00 35.60 35.60 93,691
Jun 15, 2023 35.60 35.60 34.76 35.42 35.42 84,273
Jun 14, 2023 35.20 36.36 35.00 36.02 36.02 97,510
Jun 13, 2023 34.66 35.14 34.22 35.12 35.12 76,394
Jun 12, 2023 34.14 34.74 33.94 34.54 34.54 62,651
Jun 9, 2023 34.28 34.30 33.28 34.16 34.16 63,568
Jun 8, 2023 33.80 34.82 33.70 34.40 34.40 115,386
Jun 7, 2023 33.38 34.02 32.98 33.64 33.64 93,438
Jun 6, 2023 32.74 33.42 32.54 33.40 33.40 86,739
Jun 5, 2023 32.34 33.38 32.34 33.00 33.00 133,955
Jun 2, 2023 30.68 32.22 30.56 32.06 32.06 115,036
Jun 1, 2023 30.94 31.08 29.70 30.14 30.14 101,622
May 31, 2023 30.56 31.22 30.18 30.38 30.38 225,460
May 30, 2023 31.46 31.84 30.76 30.98 30.98 71,661
May 29, 2023 31.70 31.72 31.16 31.42 31.42 34,520
May 26, 2023 1.00 Dividend
May 26, 2023 31.00 31.44 30.66 31.44 31.44 110,959
May 25, 2023 31.60 31.88 31.08 31.56 30.56 99,765
May 24, 2023 32.00 32.06 31.16 31.46 30.46 146,986
May 23, 2023 32.50 32.78 31.80 32.22 31.20 130,222
May 22, 2023 33.02 33.24 32.46 32.70 31.66 113,845
May 19, 2023 34.46 34.46 33.30 33.38 32.32 80,162
May 18, 2023 34.42 34.54 33.72 34.18 33.10 62,613
May 17, 2023 33.44 34.22 32.96 34.12 33.04 77,413
May 16, 2023 33.20 33.62 32.80 33.14 32.09 74,767
May 15, 2023 33.62 33.74 33.06 33.48 32.42 66,952
May 12, 2023 32.34 33.36 31.94 33.30 32.24 75,887
May 11, 2023 31.74 33.58 31.58 32.34 31.32 149,229
May 10, 2023 35.20 35.90 32.42 32.60 31.57 241,174
May 9, 2023 35.06 35.48 34.76 35.48 34.36 73,117
May 8, 2023 34.58 35.22 34.50 34.90 33.79 66,907
May 5, 2023 33.42 34.74 33.04 34.66 33.56 151,135
May 4, 2023 34.90 34.90 33.02 33.16 32.11 120,260
May 3, 2023 34.72 35.10 34.40 34.80 33.70 68,675
May 2, 2023 35.84 35.84 34.58 34.60 33.50 101,734
Apr 28, 2023 36.04 36.14 34.90 35.84 34.70 93,254
Apr 27, 2023 35.72 36.56 35.50 35.88 34.74 79,572
Apr 26, 2023 35.26 35.60 34.70 35.54 34.41 96,917
Apr 25, 2023 35.44 35.44 34.36 35.22 34.10 95,449

Related Tickers

SSAB-A.ST SSAB AB (publ)
61.06
+3.04%
 
KCO.DE Klöckner & Co SE
6.40
-0.47%
 
VAS.F Voestalpine AG
25.02
-0.08%
 
LAH1.MU Interstahl Handel Holding AG
0.0105
0.00%
 
IZS.WA Izostal S.A.
2.6000
0.00%
 
HST.VI Hutter & Schrantz Stahlbau AG
20.60
0.00%
 
EIS.F Eisen- und Hüttenwerke AG
9.55
0.00%
 
PROFK.AT Pipe Works L. Girakian Profil S.A.
1.6600
+3.75%
 
ZMT.WA Zamet S.A.
1.5850
0.00%
 
STP.WA Stalprodukt S.A.
214.00
+0.47%