Australia markets closed

Salzgitter AG (SZGA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.1200-0.0200 (-0.93%)
As of 08:05AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.12002.12002.12002.12002.1200-
18 Apr 20242.14002.14002.14002.14002.1400-
17 Apr 20242.12002.12002.12002.12002.1200-
16 Apr 20242.18002.18002.18002.18002.1800-
15 Apr 20242.34002.34002.32002.32002.3200-
12 Apr 20242.34002.46002.34002.44002.4400-
11 Apr 20242.32002.34002.32002.34002.3400-
10 Apr 20242.34002.44002.34002.36002.3600-
09 Apr 20242.26002.36002.26002.36002.3600-
08 Apr 20242.24002.24002.24002.24002.2400-
05 Apr 20242.30002.30002.28002.28002.2800-
04 Apr 20242.26002.32002.26002.32002.3200-
03 Apr 20242.24002.28002.22002.28002.2800-
02 Apr 20242.24002.28002.24002.26002.2600-
28 Mar 20242.24002.28002.22002.28002.2800-
27 Mar 20242.18002.26002.18002.26002.2600-
26 Mar 20242.18002.20002.16002.20002.2000-
25 Mar 20242.16002.20002.16002.20002.2000-
22 Mar 20242.18002.24002.18002.22002.2200-
21 Mar 20242.18002.24002.16002.24002.2400-
20 Mar 20242.10002.16002.10002.16002.1600-
19 Mar 20242.12002.12002.08002.10002.1000-
18 Mar 20242.18002.18002.12002.12002.1200-
15 Mar 20242.18002.20002.12002.12002.1200-
14 Mar 20242.22002.22002.22002.22002.2200-
13 Mar 20242.22002.22002.18002.22002.2200-
12 Mar 20242.16002.22002.16002.22002.2200-
11 Mar 20242.14002.14002.14002.14002.1400-
08 Mar 20242.18002.18002.18002.18002.1800-
07 Mar 20242.14002.22002.12002.22002.2200-
06 Mar 20242.12002.16002.12002.14002.1400-
05 Mar 20242.16002.18002.14002.18002.1800-
04 Mar 20242.20002.20002.16002.16002.1600-
01 Mar 20242.20002.24002.20002.24002.2400-
29 Feb 20242.22002.24002.18002.24002.2400-
28 Feb 20242.26002.26002.24002.26002.2600-
27 Feb 20242.22002.28002.22002.28002.2800-
26 Feb 20242.26002.26002.22002.26002.2600-
23 Feb 20242.24002.24002.24002.24002.2400-
22 Feb 20242.26002.28002.26002.28002.2800-
21 Feb 20242.26002.30002.24002.24002.2400-
20 Feb 20242.28002.30002.26002.30002.3000-
19 Feb 20242.34002.34002.28002.28002.2800-
16 Feb 20242.36002.42002.36002.42002.4200-
15 Feb 20242.32002.36002.30002.36002.3600-
14 Feb 20242.34002.36002.32002.32002.3200-
13 Feb 20242.40002.40002.36002.40002.4000-
12 Feb 20242.38002.44002.38002.44002.4400-
09 Feb 20242.40002.40002.34002.40002.4000-
08 Feb 20242.34002.46002.34002.46002.4600-
07 Feb 20242.44002.44002.36002.38002.3800-
06 Feb 20242.32002.46002.32002.46002.4600-
05 Feb 20242.38002.40002.36002.38002.3800-
02 Feb 20242.38002.42002.38002.42002.4200-
01 Feb 20242.38002.42002.36002.42002.4200-
31 Jan 20242.40002.46002.40002.46002.4600-
30 Jan 20242.42002.42002.38002.38002.3800-
29 Jan 20242.42002.44002.40002.44002.4400-
26 Jan 20242.40002.44002.40002.44002.4400-
25 Jan 20242.40002.44002.40002.42002.4200-
24 Jan 20242.40002.46002.40002.46002.4600-
23 Jan 20242.32002.44002.32002.44002.4400-
22 Jan 20242.32002.34002.28002.34002.3400-
19 Jan 20242.38002.38002.36002.36002.3600-
18 Jan 20242.32002.42002.32002.42002.4200-
17 Jan 20242.28002.34002.28002.34002.3400-
16 Jan 20242.32002.34002.30002.34002.3400-
15 Jan 20242.34002.34002.34002.34002.3400-
12 Jan 20242.38002.38002.34002.36002.3600-
11 Jan 20242.40002.42002.38002.42002.4200-
10 Jan 20242.46002.46002.40002.44002.4400-
09 Jan 20242.50002.50002.48002.50002.5000-
08 Jan 20242.48002.48002.44002.46002.4600-
05 Jan 20242.48002.52002.46002.52002.5200-
04 Jan 20242.52002.54002.50002.54002.5400-
03 Jan 20242.56002.56002.46002.52002.5200-
02 Jan 20242.60002.62002.56002.62002.6200-
29 Dec 20232.60002.62002.60002.62002.6200-
28 Dec 20232.66002.68002.62002.62002.6200-
27 Dec 20232.66002.74002.66002.74002.7400-
22 Dec 20232.68002.72002.68002.72002.7200-
21 Dec 20232.68002.76002.68002.76002.7600-
20 Dec 20232.70002.76002.70002.76002.7600-
19 Dec 20232.70002.70002.70002.70002.7000-
18 Dec 20232.64002.72002.64002.72002.7200-
15 Dec 20232.60002.72002.60002.72002.7200-
14 Dec 20232.44002.62002.44002.58002.5800-
13 Dec 20232.42002.46002.42002.46002.4600-
12 Dec 20232.48002.50002.40002.42002.4200-
11 Dec 20232.48002.50002.46002.48002.4800-
08 Dec 20232.48002.54002.48002.54002.5400-
07 Dec 20232.52002.54002.50002.54002.5400-
06 Dec 20232.50002.58002.50002.58002.5800-
05 Dec 20232.52002.56002.50002.56002.5600-
04 Dec 20232.60002.60002.52002.56002.5600-
01 Dec 20232.54002.58002.54002.56002.5600-
30 Nov 20232.52002.56002.50002.56002.5600-
29 Nov 20232.50002.56002.50002.54002.5400-
28 Nov 20232.58002.58002.58002.58002.5800-
27 Nov 20232.54002.62002.54002.62002.6200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...