Salzgitter AG

SZGG
🏛️ germany →
25.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 31.66 31.98 31.22 31.42 0.1M
2021-12-29 31.18 31.90 30.90 31.90 0.2M
2021-12-28 31.28 31.56 31.12 31.36 0.2M
2021-12-27 30.82 31.08 30.54 31.08 0.1M
2021-12-23 30.58 31.00 30.46 31.00 0.1M
2021-12-22 30.06 30.72 30.06 30.50 0.1M
2021-12-21 29.98 30.52 29.78 30.24 0.1M
2021-12-20 29.52 29.80 29.14 29.48 0.2M
2021-12-17 30.60 30.60 30.14 30.46 0.3M
2021-12-16 29.86 30.42 29.64 30.42 0.2M
2021-12-15 29.48 30.02 29.12 29.22 0.1M
2021-12-14 28.56 29.56 28.56 29.50 0.2M
2021-12-13 28.48 29.08 28.42 28.54 0.2M
2021-12-10 28.12 28.54 28.00 28.24 0.1M
2021-12-09 28.32 28.40 27.72 28.16 0.3M
2021-12-08 28.62 29.20 28.50 28.80 0.2M
2021-12-07 27.84 28.46 27.68 28.44 0.2M
2021-12-06 26.94 27.44 26.94 27.30 0.2M
2021-12-03 27.02 27.36 26.46 26.82 0.4M
2021-12-02 26.38 26.90 26.02 26.66 0.2M
2021-12-01 26.56 26.96 26.12 26.80 0.2M
2021-11-30 26.32 26.52 25.98 26.20 0.4M
2021-11-29 26.94 27.52 26.64 26.80 0.2M
2021-11-26 26.90 27.12 26.30 26.40 0.3M
2021-11-25 28.48 28.48 27.56 27.96 0.2M
2021-11-24 28.98 29.42 28.44 28.54 0.2M
2021-11-23 28.94 29.60 28.88 28.96 0.2M
2021-11-22 28.20 29.24 28.18 29.12 0.1M
2021-11-19 29.00 29.10 27.66 28.14 0.3M
2021-11-18 28.66 29.06 28.36 28.64 0.2M
2021-11-17 29.12 29.50 28.42 28.78 0.3M
2021-11-16 29.40 29.66 28.32 29.08 0.4M
2021-11-15 30.30 30.42 29.26 29.36 0.5M
2021-11-12 31.50 31.62 30.02 30.70 0.6M
2021-11-11 31.40 32.86 31.30 32.28 0.4M
2021-11-10 31.94 31.94 29.96 30.96 0.4M
2021-11-09 32.38 32.74 31.66 31.74 0.2M
2021-11-08 31.40 32.58 31.40 32.44 0.2M
2021-11-05 31.10 31.46 30.84 31.42 0.2M
2021-11-04 31.08 31.52 30.94 31.30 0.2M
2021-11-03 30.58 31.36 30.56 30.98 0.2M
2021-11-02 32.24 32.42 30.24 30.52 0.3M
2021-11-01 31.96 33.26 31.96 32.42 0.2M
2021-10-29 31.38 32.88 31.36 31.82 0.4M
2021-10-28 31.00 31.80 30.58 31.64 0.2M
2021-10-27 30.24 31.18 30.12 30.84 0.3M
2021-10-26 29.14 30.62 29.08 30.50 0.2M
2021-10-25 28.28 29.22 28.26 29.18 0.2M
2021-10-22 27.54 28.40 27.50 28.10 0.2M
2021-10-21 28.16 28.16 27.38 27.48 0.2M
2021-10-20 28.56 28.70 27.46 28.46 0.2M
2021-10-19 29.10 29.42 28.60 28.72 0.2M
2021-10-18 29.12 29.44 28.66 28.94 0.1M
2021-10-15 29.06 29.56 28.94 29.12 0.2M
2021-10-14 28.80 29.34 28.52 29.06 0.2M
2021-10-13 28.24 28.90 27.98 28.48 0.2M
2021-10-12 28.54 28.66 27.76 28.60 0.2M
2021-10-11 28.00 29.30 28.00 28.90 0.2M
2021-10-08 27.54 28.34 27.42 28.02 0.2M
2021-10-07 27.54 27.90 26.86 27.48 0.2M
2021-10-06 28.26 28.26 26.78 26.84 0.3M
2021-10-05 27.28 28.02 26.82 27.96 0.1M
2021-10-04 27.80 28.04 27.20 27.30 0.2M
2021-10-01 28.84 28.90 27.70 27.86 0.4M
2021-09-30 29.46 29.74 28.94 29.22 0.1M
2021-09-29 29.08 29.62 28.56 29.26 0.1M
2021-09-28 29.14 29.34 28.70 28.84 0.2M
2021-09-27 28.50 29.14 27.90 29.00 0.2M
2021-09-24 28.36 28.40 27.86 28.22 0.1M
2021-09-23 28.62 28.78 27.86 28.56 0.2M
2021-09-22 27.70 28.50 27.56 28.40 0.2M
2021-09-21 28.24 28.50 26.86 27.04 0.3M
2021-09-20 28.84 29.02 27.72 27.90 0.3M
2021-09-17 30.30 30.64 29.54 29.54 0.6M
2021-09-16 31.64 31.74 30.20 30.28 0.3M
2021-09-15 31.14 31.80 31.12 31.66 0.2M
2021-09-14 31.90 32.12 31.04 31.06 0.2M
2021-09-13 32.08 32.34 31.62 32.00 0.3M
2021-09-10 32.46 32.68 31.78 31.92 0.2M
2021-09-09 31.98 32.38 31.66 32.26 0.1M
2021-09-08 32.92 32.92 31.96 32.08 0.2M
2021-09-07 31.50 33.84 31.40 32.68 0.4M
2021-09-06 31.64 31.80 31.24 31.44 0.1M
2021-09-03 31.82 32.02 31.42 31.58 0.1M
2021-09-02 31.58 31.88 31.46 31.82 0.1M
2021-09-01 31.88 32.22 31.18 31.52 0.2M
2021-08-31 32.30 32.88 31.72 31.84 0.2M
2021-08-30 32.68 33.00 32.12 32.16 0.1M
2021-08-27 32.12 32.54 32.06 32.52 0.1M
2021-08-26 32.42 32.56 31.58 32.16 0.1M
2021-08-25 32.16 32.52 31.68 32.40 0.1M
2021-08-24 31.20 32.22 31.04 31.90 0.2M
2021-08-23 31.16 31.42 30.70 31.00 0.1M
2021-08-20 30.84 30.84 30.24 30.76 0.2M
2021-08-19 31.74 31.78 30.66 30.86 0.3M
2021-08-18 32.20 32.44 31.76 32.08 0.2M
2021-08-17 32.86 33.22 32.22 32.24 0.2M
2021-08-16 34.02 34.12 32.74 33.04 0.2M
2021-08-13 33.72 34.48 33.46 34.32 0.2M
2021-08-12 34.10 35.08 33.36 33.56 0.3M
2021-08-11 32.60 33.96 30.58 33.80 0.5M
2021-08-10 32.60 33.12 32.38 32.98 0.2M
2021-08-09 32.44 32.80 31.98 32.70 0.1M
2021-08-06 32.58 32.90 32.04 32.58 0.2M
2021-08-05 32.70 33.10 32.20 32.42 0.2M
2021-08-04 32.96 33.24 32.58 32.92 0.2M
2021-08-03 32.26 32.86 31.88 32.86 0.2M
2021-08-02 33.14 33.34 32.24 32.24 0.2M
2021-07-30 32.02 32.96 31.86 32.78 0.3M
2021-07-29 31.72 32.78 31.68 32.44 0.4M
2021-07-28 30.70 31.74 30.54 31.68 0.2M
2021-07-27 30.14 30.86 29.78 30.70 0.2M
2021-07-26 28.70 30.36 28.40 30.28 0.3M
2021-07-23 27.94 28.78 27.84 28.52 0.2M
2021-07-22 27.96 28.52 27.76 27.86 0.3M
2021-07-21 26.50 27.90 26.50 27.80 0.3M
2021-07-20 26.32 26.84 26.06 26.74 0.2M
2021-07-19 26.96 27.00 25.68 26.10 0.3M
2021-07-16 27.84 28.22 26.98 27.16 0.4M
2021-07-15 27.46 27.80 26.74 27.78 0.2M
2021-07-14 26.74 28.04 26.60 27.44 0.3M
2021-07-13 26.54 27.30 26.54 26.72 0.2M
2021-07-12 26.38 26.72 25.96 26.64 0.2M
2021-07-09 25.64 26.94 25.48 26.86 0.2M
2021-07-08 26.00 26.06 25.00 25.44 0.2M
2021-07-07 25.76 26.40 25.54 26.00 0.1M
2021-07-06 26.64 27.12 25.52 25.58 0.3M
2021-07-05 25.92 26.50 25.68 26.40 0.1M
2021-07-02 25.88 26.22 25.60 25.72 0.1M
2021-07-01 25.40 26.14 25.30 25.68 0.1M
2021-06-30 25.10 25.40 24.52 25.06 0.2M
2021-06-29 24.10 25.42 24.00 25.32 0.2M
2021-06-28 25.54 25.62 24.94 24.94 0.1M
2021-06-25 25.18 25.68 25.08 25.50 0.1M
2021-06-24 24.46 25.10 24.34 25.02 0.2M
2021-06-23 24.74 24.96 24.08 24.54 0.2M
2021-06-22 24.70 24.70 24.08 24.46 0.2M
2021-06-21 23.94 24.68 22.78 24.44 0.5M
2021-06-18 25.52 25.62 23.98 24.02 0.8M
2021-06-17 26.50 26.66 25.58 25.60 0.3M
2021-06-16 27.60 27.84 26.36 26.58 0.4M
2021-06-15 28.00 28.92 26.56 27.40 0.7M
2021-06-14 27.88 28.34 27.70 27.94 0.2M
2021-06-11 26.72 27.88 26.60 27.88 0.4M
2021-06-10 26.00 27.18 25.86 26.58 0.2M
2021-06-09 26.46 26.86 25.70 25.96 0.2M
2021-06-08 26.00 26.60 25.70 26.52 0.2M
2021-06-07 26.06 26.32 25.66 26.08 0.1M
2021-06-04 26.06 26.40 26.00 26.22 0.1M
2021-06-03 26.80 26.88 25.86 26.06 0.2M
2021-06-02 26.96 27.20 26.28 26.82 0.3M
2021-06-01 27.00 27.96 27.00 27.64 0.2M
2021-05-31 26.60 27.08 26.40 26.72 0.1M
2021-05-28 26.34 27.00 26.14 26.58 0.2M
2021-05-27 25.38 26.22 25.10 26.04 0.3M
2021-05-26 25.42 25.50 25.08 25.32 0.1M
2021-05-25 26.10 26.22 25.28 25.30 0.2M
2021-05-21 25.84 25.88 25.30 25.70 0.1M
2021-05-20 26.26 26.34 25.66 25.90 0.2M
2021-05-19 26.84 27.16 25.66 26.22 0.3M
2021-05-18 27.78 28.44 27.02 27.16 0.2M
2021-05-17 27.74 28.08 26.66 27.34 0.3M
2021-05-14 27.20 27.64 26.04 27.04 0.2M
2021-05-13 27.16 28.00 26.54 27.40 0.3M
2021-05-12 28.96 29.22 26.74 27.66 0.3M
2021-05-11 28.12 28.24 27.08 27.74 0.3M
2021-05-10 29.00 29.46 28.36 28.62 0.2M
2021-05-07 28.26 29.20 28.14 28.64 0.4M
2021-05-06 27.80 28.66 27.42 28.40 0.3M
2021-05-05 26.24 27.72 26.24 27.70 0.2M
2021-05-04 26.64 26.96 25.92 26.02 0.2M
2021-05-03 26.44 26.80 26.20 26.66 0.1M
2021-04-30 27.60 27.62 26.42 26.48 0.2M
2021-04-29 27.58 27.84 27.10 27.38 0.1M
2021-04-28 27.42 27.70 26.98 27.48 0.1M
2021-04-27 28.10 28.16 26.94 27.52 0.2M
2021-04-26 27.70 28.06 26.88 27.98 0.3M
2021-04-23 26.06 27.58 26.00 27.38 0.4M
2021-04-22 26.30 26.56 25.86 26.28 0.1M
2021-04-21 26.34 26.64 25.56 26.18 0.1M
2021-04-20 27.48 27.72 26.06 26.14 0.3M
2021-04-19 28.30 28.36 27.42 27.50 0.2M
2021-04-16 27.80 28.60 27.70 27.98 0.2M
2021-04-15 27.50 28.28 27.30 27.64 0.3M
2021-04-14 26.24 27.20 26.20 26.94 0.2M
2021-04-13 26.24 26.44 25.70 26.14 0.1M
2021-04-12 25.82 26.30 25.66 26.06 0.1M
2021-04-09 26.30 26.30 25.76 25.94 0.1M
2021-04-08 26.60 26.84 25.90 26.14 0.1M
2021-04-07 26.80 27.02 25.92 26.40 0.2M
2021-04-06 27.20 27.32 26.72 26.88 0.2M
2021-04-01 26.54 27.18 26.32 26.80 0.1M
2021-03-31 26.27 27.48 26.21 26.64 0.4M
2021-03-30 25.31 26.58 25.13 26.41 0.2M
2021-03-29 24.91 25.35 24.37 25.16 0.2M
2021-03-26 23.59 24.97 23.59 24.74 0.3M
2021-03-25 23.00 23.22 22.63 23.21 0.2M
2021-03-24 22.66 23.45 22.45 23.33 0.2M
2021-03-23 23.00 23.09 22.39 22.44 0.2M
2021-03-22 23.31 23.70 22.87 23.12 0.2M
2021-03-19 23.59 23.70 22.70 23.29 0.3M
2021-03-18 23.60 24.05 23.54 23.86 0.3M
2021-03-17 24.14 24.40 22.80 23.26 0.5M
2021-03-16 25.50 25.50 22.66 24.07 0.9M
2021-03-15 26.86 27.35 24.94 24.94 0.5M
2021-03-12 25.58 26.77 25.51 26.75 0.3M
2021-03-11 25.44 25.84 25.28 25.64 0.1M
2021-03-10 25.60 25.82 24.88 25.25 0.3M
2021-03-09 25.62 25.73 25.02 25.70 0.2M
2021-03-08 25.20 25.70 25.20 25.62 0.2M
2021-03-05 24.99 25.32 24.53 24.85 0.5M
2021-03-04 25.47 25.53 24.79 24.98 0.3M
2021-03-03 25.49 25.95 25.39 25.75 0.3M
2021-03-02 25.16 25.72 25.04 25.49 0.3M
2021-03-01 25.27 25.72 25.00 25.30 0.3M
2021-02-26 24.96 25.48 24.45 24.74 0.5M
2021-02-25 26.60 27.26 25.51 25.71 0.4M
2021-02-24 24.96 26.36 24.90 26.18 0.3M
2021-02-23 25.10 25.98 24.17 24.80 0.5M
2021-02-22 23.16 24.77 23.16 24.25 0.4M
2021-02-19 22.88 23.60 22.57 23.14 0.3M
2021-02-18 23.40 24.22 22.65 22.69 0.3M
2021-02-17 23.35 24.24 23.22 23.37 0.3M
2021-02-16 23.15 23.49 22.77 23.38 0.1M
2021-02-15 22.28 23.44 22.28 22.96 0.2M
2021-02-12 22.13 22.24 21.68 22.15 0.1M
2021-02-11 22.16 22.58 21.88 22.10 0.1M
2021-02-10 22.00 22.56 21.91 22.20 0.3M
2021-02-09 21.63 21.77 21.32 21.65 0.1M
2021-02-08 21.54 21.96 21.25 21.67 0.1M
2021-02-05 22.07 22.07 21.17 21.33 0.2M
2021-02-04 22.06 22.34 21.85 21.97 0.1M
2021-02-03 22.19 22.34 21.68 21.87 0.1M
2021-02-02 21.98 22.37 21.74 21.98 0.1M
2021-02-01 21.73 22.18 21.35 21.81 0.2M
2021-01-29 21.15 21.96 21.15 21.42 0.2M
2021-01-28 20.79 22.15 20.50 21.91 0.2M
2021-01-27 21.51 21.52 20.41 21.11 0.3M
2021-01-26 21.22 22.11 21.02 21.62 0.2M
2021-01-25 22.40 23.50 21.18 21.31 0.4M
2021-01-22 22.45 23.23 21.33 21.87 0.5M
2021-01-21 21.41 22.53 21.37 22.08 0.3M
2021-01-20 21.32 21.93 21.21 21.29 0.1M
2021-01-19 21.52 22.00 21.15 21.37 0.3M
2021-01-18 21.06 22.22 20.56 22.13 0.2M
2021-01-15 22.25 22.49 21.57 21.74 0.3M
2021-01-14 22.43 22.74 22.24 22.36 0.1M
2021-01-13 22.95 23.09 22.39 22.42 0.1M
2021-01-12 22.44 23.28 22.44 23.01 0.2M
2021-01-11 22.10 22.63 21.92 22.25 0.2M
2021-01-08 23.28 23.44 22.13 22.18 0.2M
2021-01-07 23.00 23.29 22.50 23.19 0.3M
2021-01-06 22.11 22.92 21.97 22.74 0.2M
2021-01-05 21.95 22.26 21.38 21.76 0.2M
2021-01-04 22.00 22.87 21.91 22.00 0.2M