Salzgitter AG

SZGG
🏛️ germany →
25.46
Last Update: 2025-09-29
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
2022-12-30 29.06 29.16 28.52 28.52 0.1M
2022-12-29 29.16 29.40 28.86 29.30 0.1M
2022-12-28 29.80 29.98 29.10 29.24 0.1M
2022-12-27 30.02 30.08 29.36 29.74 0.1M
2022-12-23 28.96 29.92 28.96 29.54 0.1M
2022-12-22 29.82 29.86 28.76 28.92 0.1M
2022-12-21 28.60 30.00 28.40 30.00 0.1M
2022-12-20 27.82 28.54 27.62 28.44 0.1M
2022-12-19 27.12 28.16 27.12 28.08 0.1M
2022-12-16 27.26 27.64 26.96 27.12 0.1M
2022-12-15 27.44 28.02 27.20 27.38 0.1M
2022-12-14 29.28 29.40 27.54 27.70 0.1M
2022-12-13 29.02 29.80 28.92 29.48 0.1M
2022-12-12 29.50 29.50 28.62 28.96 0.1M
2022-12-09 30.20 30.60 29.06 29.72 0.1M
2022-12-08 28.16 30.72 28.16 30.20 0.2M
2022-12-07 28.20 28.54 27.88 28.16 0.1M
2022-12-06 27.96 28.68 27.78 28.46 0.1M
2022-12-05 28.38 29.14 27.98 28.04 0.1M
2022-12-02 27.80 28.56 27.44 28.44 0.1M
2022-12-01 28.12 28.40 27.74 27.82 0.1M
2022-11-30 28.28 28.28 27.38 27.72 0.1M
2022-11-29 27.54 28.18 27.14 27.94 0.1M
2022-11-28 27.36 27.68 27.02 27.42 0.1M
2022-11-25 27.70 27.74 26.94 27.66 0.1M
2022-11-24 27.62 27.86 27.42 27.60 0.1M
2022-11-23 27.96 28.12 27.28 27.46 0.1M
2022-11-22 27.36 28.18 27.20 28.00 0.1M
2022-11-21 27.68 27.68 27.04 27.30 0.0M
2022-11-18 27.86 28.22 27.60 27.96 0.1M
2022-11-17 27.86 28.46 27.46 27.66 0.1M
2022-11-16 29.00 29.32 27.58 28.02 0.2M
2022-11-15 30.00 30.20 28.46 29.08 0.3M
2022-11-14 29.20 30.26 28.82 29.98 0.3M
2022-11-11 26.60 29.44 26.60 29.32 0.4M
2022-11-10 25.16 26.24 24.86 26.12 0.1M
2022-11-09 25.46 25.52 24.92 25.36 0.1M
2022-11-08 24.64 25.74 24.00 25.50 0.2M
2022-11-07 23.68 24.80 23.30 24.72 0.2M
2022-11-04 22.58 24.58 22.58 23.92 0.3M
2022-11-03 22.30 22.42 21.62 22.22 0.2M
2022-11-02 23.32 23.36 22.38 22.70 0.2M
2022-11-01 22.96 23.36 22.90 23.12 0.1M
2022-10-31 23.02 23.06 22.20 22.64 0.1M
2022-10-28 23.04 23.46 22.66 22.98 0.2M
2022-10-27 23.60 23.84 23.08 23.50 0.2M
2022-10-26 22.70 23.64 22.48 23.64 0.2M
2022-10-25 23.40 23.60 22.16 22.64 0.2M
2022-10-24 23.56 23.78 23.04 23.46 0.1M
2022-10-21 22.46 23.40 22.40 23.32 0.1M
2022-10-20 21.86 22.98 21.70 22.88 0.1M
2022-10-19 22.50 22.68 21.92 22.12 0.2M
2022-10-18 22.38 22.86 21.80 22.38 0.2M
2022-10-17 21.44 22.18 21.38 22.12 0.1M
2022-10-14 21.76 21.96 21.08 21.40 0.2M
2022-10-13 20.50 21.38 20.40 21.26 0.2M
2022-10-12 21.00 21.00 20.00 20.58 0.2M
2022-10-11 20.90 21.18 20.46 21.10 0.1M
2022-10-10 19.80 21.76 19.80 21.24 0.2M
2022-10-07 19.84 20.32 19.67 20.10 0.1M
2022-10-06 21.26 21.60 19.89 19.96 0.3M
2022-10-05 21.40 21.58 20.72 21.12 0.1M
2022-10-04 20.96 21.70 20.84 21.56 0.2M
2022-10-03 19.21 20.36 19.05 20.30 0.1M
2022-09-30 19.75 19.95 18.99 19.57 0.2M
2022-09-29 21.02 21.20 19.21 19.61 0.3M
2022-09-28 22.36 22.60 19.77 21.28 0.7M
2022-09-27 23.22 23.96 23.22 23.46 0.1M
2022-09-26 22.34 23.44 22.22 22.94 0.1M
2022-09-23 23.74 24.00 22.64 22.86 0.1M
2022-09-22 23.64 24.46 23.62 23.82 0.1M
2022-09-21 24.46 24.76 23.82 24.38 0.1M
2022-09-20 24.54 24.80 23.78 24.16 0.2M
2022-09-19 23.78 24.56 23.54 24.36 0.2M
2022-09-16 23.14 24.00 22.52 23.84 0.3M
2022-09-15 24.40 24.48 23.52 23.64 0.2M
2022-09-14 25.50 26.02 24.40 24.50 0.2M
2022-09-13 26.64 26.92 25.74 25.74 0.2M
2022-09-12 26.06 27.20 26.06 26.72 0.1M
2022-09-09 25.06 26.36 25.02 25.68 0.2M
2022-09-08 24.74 25.44 24.64 24.74 0.1M
2022-09-07 24.04 24.88 23.60 24.56 0.1M
2022-09-06 24.22 24.86 23.96 24.28 0.1M
2022-09-05 23.82 24.48 23.66 24.20 0.1M
2022-09-02 23.74 24.92 23.18 24.88 0.2M
2022-09-01 24.44 24.44 22.98 23.32 0.2M
2022-08-31 25.32 25.46 24.40 24.54 0.2M
2022-08-30 25.90 25.94 24.74 25.16 0.2M
2022-08-29 25.04 25.84 24.56 25.74 0.1M
2022-08-26 25.88 26.10 25.06 25.18 0.1M
2022-08-25 25.60 26.08 25.26 25.70 0.2M
2022-08-24 25.60 25.98 24.98 25.34 0.2M
2022-08-23 24.70 26.02 24.70 25.86 0.2M
2022-08-22 25.42 25.50 24.20 24.76 0.2M
2022-08-19 26.20 26.34 25.14 25.18 0.3M
2022-08-18 25.62 26.74 25.50 26.52 0.3M
2022-08-17 26.10 26.54 25.10 25.48 0.4M
2022-08-16 24.66 26.04 24.62 25.90 0.2M
2022-08-15 25.76 25.76 24.38 24.50 0.2M
2022-08-12 25.82 26.28 25.48 25.58 0.2M
2022-08-11 25.82 26.60 25.38 25.92 0.3M
2022-08-10 24.32 25.24 23.80 25.16 0.1M
2022-08-09 24.62 24.82 24.44 24.50 0.1M
2022-08-08 24.82 25.40 24.42 24.78 0.1M
2022-08-05 23.96 24.84 23.68 24.66 0.2M
2022-08-04 23.76 24.08 23.48 23.96 0.1M
2022-08-03 23.68 23.82 23.24 23.78 0.1M
2022-08-02 24.16 24.22 23.44 23.54 0.1M
2022-08-01 24.72 24.92 24.02 24.06 0.1M
2022-07-29 23.60 25.04 23.30 24.78 0.2M
2022-07-28 22.94 24.20 22.76 23.24 0.2M
2022-07-27 22.88 23.32 22.26 22.56 0.2M
2022-07-26 23.64 23.72 22.70 22.72 0.1M
2022-07-25 23.18 23.86 22.96 23.62 0.1M
2022-07-22 23.12 23.80 22.80 23.52 0.1M
2022-07-21 23.74 24.06 22.78 23.18 0.1M
2022-07-20 23.46 24.10 23.12 23.86 0.3M
2022-07-19 22.62 23.84 22.06 23.50 0.3M
2022-07-18 22.24 22.90 22.14 22.78 0.2M
2022-07-15 21.80 22.04 21.48 21.76 0.2M
2022-07-14 22.12 22.34 21.50 21.60 0.1M
2022-07-13 22.38 22.76 21.76 22.34 0.2M
2022-07-12 21.96 22.74 21.56 22.70 0.2M
2022-07-11 22.42 23.16 21.74 22.38 0.2M
2022-07-08 22.52 23.70 22.04 23.32 0.3M
2022-07-07 21.06 22.92 21.00 22.68 0.4M
2022-07-06 21.30 21.76 21.00 21.48 0.2M
2022-07-05 23.02 23.10 20.94 20.94 0.3M
2022-07-04 22.86 23.36 22.48 22.82 0.1M
2022-07-01 22.56 23.52 22.34 22.84 0.2M
2022-06-30 23.96 23.96 22.78 23.22 0.3M
2022-06-29 24.54 24.68 23.72 23.84 0.2M
2022-06-28 25.30 25.74 24.72 24.72 0.1M
2022-06-27 24.38 25.36 24.32 25.12 0.2M
2022-06-24 24.58 24.74 23.60 24.20 0.3M
2022-06-23 25.82 26.10 24.34 24.40 0.5M
2022-06-22 27.34 27.80 24.52 25.56 1.2M
2022-06-21 28.46 29.40 28.46 28.74 0.1M
2022-06-20 28.32 28.38 27.70 28.26 0.1M
2022-06-17 28.80 29.10 28.04 28.48 0.3M
2022-06-16 30.00 30.26 28.06 28.60 0.3M
2022-06-15 30.42 30.68 29.54 30.56 0.2M
2022-06-14 31.40 31.48 29.84 30.42 0.2M
2022-06-13 33.06 33.06 30.74 31.16 0.3M
2022-06-10 35.36 35.42 33.12 33.22 0.2M
2022-06-09 36.82 36.82 35.50 35.54 0.2M
2022-06-08 38.84 38.84 36.36 36.74 0.2M
2022-06-07 38.12 38.52 37.86 38.50 0.1M
2022-06-06 38.66 39.18 38.28 38.36 0.1M
2022-06-03 38.98 39.14 38.30 38.52 0.1M
2022-06-02 37.82 39.96 37.82 39.64 0.1M
2022-06-01 38.40 38.52 37.28 37.52 0.1M
2022-05-31 39.78 39.78 37.98 38.02 0.3M
2022-05-30 39.40 39.90 39.14 39.52 0.1M
2022-05-27 37.78 39.24 37.78 38.86 0.1M
2022-05-26 37.54 38.12 37.34 38.02 0.1M
2022-05-25 37.80 38.10 37.16 37.78 0.1M
2022-05-24 36.98 38.08 36.84 37.14 0.1M
2022-05-23 35.96 37.48 35.96 37.48 0.1M
2022-05-20 35.98 36.48 35.44 35.68 0.1M
2022-05-19 35.50 35.54 34.34 35.44 0.1M
2022-05-18 34.98 36.34 34.48 35.42 0.2M
2022-05-17 35.10 35.50 34.48 35.14 0.2M
2022-05-16 33.60 34.90 33.08 34.30 0.2M
2022-05-13 33.80 34.38 33.40 33.70 0.2M
2022-05-12 36.04 36.20 31.80 34.04 0.4M
2022-05-11 36.26 36.84 35.62 36.52 0.2M
2022-05-10 35.86 36.58 35.30 35.60 0.1M
2022-05-09 36.22 36.34 34.80 35.28 0.2M
2022-05-06 36.32 36.80 35.64 36.78 0.2M
2022-05-05 39.00 39.14 36.54 36.94 0.4M
2022-05-04 39.40 39.90 37.66 37.88 0.3M
2022-05-03 39.46 39.70 38.34 39.56 0.2M
2022-05-02 39.54 40.20 38.20 38.44 0.2M
2022-04-29 39.76 40.38 39.46 39.82 0.3M
2022-04-28 40.84 41.54 38.38 39.38 0.3M
2022-04-27 38.36 40.66 38.30 40.66 0.3M
2022-04-26 39.12 39.42 37.64 38.32 0.3M
2022-04-25 41.34 41.38 37.82 38.74 0.6M
2022-04-22 45.04 46.60 42.14 42.14 0.5M
2022-04-21 42.50 45.64 41.78 45.04 0.7M
2022-04-20 42.06 42.12 41.34 42.12 0.4M
2022-04-19 41.96 43.12 41.14 41.80 0.3M
2022-04-14 41.90 42.02 41.10 42.00 0.2M
2022-04-13 40.90 41.72 40.56 41.68 0.3M
2022-04-12 40.00 40.98 38.54 40.98 0.3M
2022-04-11 39.14 40.38 39.00 39.74 0.3M
2022-04-08 39.40 40.00 38.80 39.28 0.2M
2022-04-07 38.78 39.68 37.60 38.56 0.4M
2022-04-06 40.00 40.52 37.76 38.34 0.4M
2022-04-05 41.96 42.20 39.76 40.32 0.3M
2022-04-04 43.56 43.66 42.16 42.46 0.2M
2022-04-01 42.22 43.76 41.18 43.50 0.3M
2022-03-31 43.36 43.70 42.08 42.28 0.2M
2022-03-30 43.50 43.90 42.64 43.46 0.2M
2022-03-29 46.00 46.02 43.44 43.60 0.3M
2022-03-28 47.50 48.40 45.72 45.80 0.3M
2022-03-25 46.98 48.76 46.52 48.00 0.5M
2022-03-24 45.00 46.30 44.28 46.02 0.3M
2022-03-23 44.20 44.78 43.42 44.68 0.3M
2022-03-22 41.86 44.44 41.86 43.44 0.5M
2022-03-21 37.96 41.72 37.96 41.66 0.6M
2022-03-18 39.38 39.38 37.52 37.74 0.4M
2022-03-17 39.98 41.02 38.48 39.14 0.3M
2022-03-16 39.54 41.22 39.34 40.58 0.3M
2022-03-15 37.92 38.78 36.74 38.78 0.3M
2022-03-14 38.58 38.66 37.30 38.56 0.2M
2022-03-11 37.08 38.50 36.78 37.98 0.3M
2022-03-10 36.90 37.30 36.00 36.80 0.2M
2022-03-09 37.00 37.04 34.84 36.88 0.3M
2022-03-08 35.00 37.50 35.00 35.98 0.3M
2022-03-07 34.12 36.80 33.34 35.62 0.5M
2022-03-04 39.26 39.54 35.68 35.68 0.3M
2022-03-03 40.86 42.08 39.32 39.56 0.4M
2022-03-02 39.22 42.26 39.22 40.64 0.4M
2022-03-01 39.80 40.98 38.76 39.58 0.4M
2022-02-28 37.58 39.66 37.12 39.38 0.5M
2022-02-25 34.56 38.06 34.50 38.06 0.4M
2022-02-24 33.30 34.26 33.12 34.10 0.4M
2022-02-23 35.10 36.10 34.54 35.06 0.3M
2022-02-22 32.68 35.44 32.48 35.16 0.3M
2022-02-21 36.26 36.46 34.00 34.12 0.3M
2022-02-18 35.50 35.96 35.34 35.86 0.3M
2022-02-17 35.76 36.52 34.90 35.64 0.5M
2022-02-16 34.40 35.78 34.32 35.78 0.5M
2022-02-15 32.56 34.16 32.52 33.86 0.3M
2022-02-14 33.66 33.90 32.44 33.00 0.5M
2022-02-11 34.64 35.42 34.06 34.76 0.3M
2022-02-10 32.70 36.16 31.80 35.14 0.9M
2022-02-09 32.24 32.64 31.42 32.52 0.2M
2022-02-08 31.32 32.26 31.20 32.10 0.1M
2022-02-07 31.12 31.44 30.84 31.44 0.2M
2022-02-04 31.24 31.28 30.28 30.88 0.2M
2022-02-03 31.72 31.80 30.70 31.04 0.2M
2022-02-02 31.56 32.26 31.16 31.54 0.3M
2022-02-01 30.50 31.52 30.44 31.44 0.4M
2022-01-31 30.54 30.82 29.96 30.12 0.2M
2022-01-28 31.62 31.84 29.82 30.02 0.4M
2022-01-27 31.08 32.28 30.80 31.94 0.3M
2022-01-26 30.94 32.00 30.90 31.70 0.3M
2022-01-25 31.04 31.22 29.96 30.66 0.3M
2022-01-24 33.18 33.18 30.14 30.64 0.4M
2022-01-21 34.20 34.24 32.78 33.26 0.2M
2022-01-20 34.48 35.34 34.00 34.92 0.2M
2022-01-19 33.16 34.74 32.72 34.58 0.4M
2022-01-18 35.36 35.42 33.30 33.40 0.4M
2022-01-17 36.16 36.46 35.38 35.66 0.2M
2022-01-14 36.78 37.06 36.08 36.32 0.2M
2022-01-13 36.50 37.04 36.36 36.88 0.2M
2022-01-12 35.60 37.12 35.56 36.68 0.3M
2022-01-11 35.00 35.70 34.66 35.36 0.1M
2022-01-10 35.00 35.30 34.58 34.84 0.2M
2022-01-07 33.70 35.00 33.70 34.82 0.3M
2022-01-06 33.18 34.82 32.98 33.62 0.5M
2022-01-05 32.98 33.86 32.78 33.76 0.2M
2022-01-04 32.06 33.06 31.98 33.04 0.2M
2022-01-03 31.66 32.60 31.58 32.00 0.3M