Salzgitter AG

SZGG
🏛️ uk →
25.34
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
2022-12-30 29.14 29.14 28.64 28.67 0.0M
2022-12-29 29.34 29.38 28.98 29.33 0.0M
2022-12-28 29.72 29.94 29.13 29.13 0.0M
2022-12-23 29.64 29.88 29.64 29.85 0.0M
2022-12-22 29.70 29.72 28.78 28.89 0.0M
2022-12-21 28.40 29.94 28.40 29.93 0.0M
2022-12-20 28.12 28.51 27.70 28.51 0.0M
2022-12-19 27.94 28.16 27.66 28.01 0.0M
2022-12-16 27.30 27.34 26.96 27.16 0.0M
2022-12-15 27.32 27.90 27.26 27.43 0.0M
2022-12-14 29.26 29.44 27.56 27.71 0.0M
2022-12-13 29.06 29.72 29.00 29.20 0.0M
2022-12-12 29.34 29.50 28.66 29.04 0.0M
2022-12-09 30.54 30.54 29.34 29.86 0.1M
2022-12-08 28.40 30.72 28.38 30.19 0.0M
2022-12-07 27.96 28.46 27.96 28.19 0.0M
2022-12-06 28.08 28.66 28.02 28.43 0.0M
2022-12-05 28.78 29.16 27.98 28.03 0.0M
2022-12-02 27.94 28.52 27.74 28.41 0.0M
2022-12-01 27.98 28.40 27.78 27.90 0.0M
2022-11-30 27.44 28.06 27.44 27.63 0.1M
2022-11-29 27.32 28.16 27.24 27.90 0.0M
2022-11-28 27.62 27.66 27.31 27.31 0.0M
2022-11-25 27.32 27.68 26.98 27.48 0.0M
2022-11-24 27.58 27.82 27.48 27.52 0.0M
2022-11-23 27.96 28.01 27.28 27.47 0.0M
2022-11-22 27.34 28.20 27.30 28.12 0.0M
2022-11-21 27.20 27.36 27.12 27.23 0.0M
2022-11-18 27.74 28.08 27.72 27.93 0.0M
2022-11-17 28.24 28.26 27.50 27.66 0.0M
2022-11-16 29.36 29.36 27.66 27.93 0.0M
2022-11-15 29.90 30.08 28.58 29.06 0.2M
2022-11-14 29.22 30.22 28.86 30.07 0.1M
2022-11-11 26.50 29.49 26.50 29.49 0.1M
2022-11-10 25.18 26.16 24.92 26.10 0.0M
2022-11-09 25.30 25.52 24.94 25.39 0.0M
2022-11-08 24.04 25.74 24.04 25.62 0.0M
2022-11-07 23.44 24.80 23.44 24.74 0.0M
2022-11-04 22.92 24.50 22.84 23.87 0.1M
2022-11-03 22.40 22.40 21.68 22.25 0.0M
2022-11-02 23.12 23.18 22.42 22.55 0.0M
2022-11-01 23.26 23.36 22.92 23.15 0.0M
2022-10-31 22.98 23.04 22.22 22.60 0.0M
2022-10-28 23.08 23.38 22.76 22.98 0.0M
2022-10-27 23.66 23.72 23.12 23.33 0.0M
2022-10-26 22.68 23.64 22.56 23.64 0.0M
2022-10-25 23.44 23.44 22.18 22.57 0.0M
2022-10-24 23.16 23.80 23.12 23.49 0.0M
2022-10-21 22.54 23.34 22.40 23.29 0.0M
2022-10-20 21.90 22.90 21.86 22.75 0.0M
2022-10-19 22.60 22.60 21.96 21.96 0.0M
2022-10-18 21.80 22.84 21.80 22.39 0.0M
2022-10-17 21.40 22.16 21.40 22.02 0.0M
2022-10-14 21.30 21.90 21.20 21.46 0.0M
2022-10-13 20.94 21.36 20.48 21.24 0.0M
2022-10-12 20.68 20.86 20.06 20.66 0.0M
2022-10-11 20.98 21.11 20.56 21.11 0.0M
2022-10-10 19.95 21.72 19.94 21.43 0.0M
2022-10-07 20.02 20.28 19.73 20.18 0.0M
2022-10-06 21.42 21.44 19.89 20.02 0.1M
2022-10-05 21.42 21.54 20.78 21.12 0.0M
2022-10-04 20.96 21.66 20.88 21.47 0.0M
2022-10-03 19.15 20.32 19.15 20.20 0.0M
2022-09-30 19.79 19.89 18.98 19.52 0.0M
2022-09-29 21.00 21.00 19.33 19.55 0.0M
2022-09-28 22.52 22.66 19.78 21.17 0.1M
2022-09-27 23.34 23.86 23.34 23.45 0.0M
2022-09-26 22.36 23.40 22.36 22.90 0.0M
2022-09-23 23.78 23.78 22.70 22.82 0.0M
2022-09-22 24.00 24.40 23.78 23.91 0.0M
2022-09-21 24.12 24.74 24.12 24.35 0.0M
2022-09-20 24.56 24.56 23.78 24.07 0.0M
2022-09-16 22.72 24.06 22.68 23.96 0.1M
2022-09-15 24.24 24.44 23.54 23.62 0.0M
2022-09-14 25.80 25.92 24.46 24.62 0.0M
2022-09-13 26.82 26.90 25.82 25.89 0.0M
2022-09-12 26.46 27.14 26.22 26.69 0.0M
2022-09-09 25.10 26.12 25.10 25.54 0.0M
2022-09-08 25.12 25.22 24.72 24.79 0.0M
2022-09-07 24.06 24.74 23.74 24.74 0.0M
2022-09-06 24.38 24.80 24.14 24.41 0.0M
2022-09-05 24.22 24.40 23.70 24.17 0.0M
2022-09-02 23.66 24.92 23.54 24.78 0.0M
2022-09-01 23.98 23.98 23.04 23.27 0.0M
2022-08-31 25.28 25.28 24.44 24.65 0.0M
2022-08-30 25.84 25.84 24.80 25.06 0.0M
2022-08-26 25.80 26.00 25.14 25.15 0.0M
2022-08-25 25.72 25.92 25.26 25.59 0.0M
2022-08-24 25.62 25.76 25.02 25.41 0.0M
2022-08-23 24.84 26.00 24.84 25.73 0.0M
2022-08-22 24.74 24.92 24.20 24.70 0.0M
2022-08-19 25.96 26.28 25.17 25.17 0.0M
2022-08-18 25.84 26.60 25.72 26.60 0.0M
2022-08-17 26.12 26.42 25.12 25.48 0.1M
2022-08-16 25.02 25.96 25.02 25.86 0.0M
2022-08-15 25.90 25.90 24.40 24.53 0.0M
2022-08-12 26.12 26.12 25.50 25.74 0.0M
2022-08-11 25.64 26.38 25.64 25.87 0.0M
2022-08-10 24.22 25.20 24.12 25.18 0.0M
2022-08-09 24.60 24.86 24.50 24.54 0.0M
2022-08-08 25.10 25.24 24.52 24.75 0.0M
2022-08-05 24.02 24.84 23.68 24.59 0.2M
2022-08-04 23.54 24.06 23.54 23.84 0.0M
2022-08-03 23.44 23.77 23.44 23.77 0.1M
2022-08-02 24.20 24.20 23.46 23.50 0.0M
2022-08-01 24.74 24.92 24.02 24.02 0.0M
2022-07-29 24.06 25.00 24.06 24.90 0.0M
2022-07-28 22.90 23.90 22.90 23.19 0.1M
2022-07-27 22.80 22.92 22.26 22.59 0.0M
2022-07-26 23.56 23.56 22.74 22.79 0.0M
2022-07-25 23.22 23.80 23.22 23.58 0.0M
2022-07-22 23.28 23.72 22.82 23.44 0.0M
2022-07-21 23.68 23.90 22.88 23.18 0.0M
2022-07-20 23.76 24.04 23.12 23.99 0.5M
2022-07-19 22.24 23.44 22.20 23.36 0.2M
2022-07-18 22.46 22.90 22.18 22.71 0.2M
2022-07-15 21.80 22.06 21.58 21.78 0.0M
2022-07-14 22.26 22.32 21.50 21.73 0.0M
2022-07-13 22.20 22.68 21.78 22.40 0.0M
2022-07-12 22.22 22.74 21.72 22.74 0.0M
2022-07-11 21.88 23.12 21.88 22.39 0.0M
2022-07-08 22.50 23.62 22.26 23.46 0.3M
2022-07-07 21.08 22.90 21.06 22.57 0.3M
2022-07-06 21.32 21.76 21.02 21.59 0.1M
2022-07-05 22.90 22.90 21.02 21.03 0.0M
2022-07-04 22.98 23.34 22.54 22.87 0.0M
2022-07-01 22.62 23.44 22.44 22.86 0.0M
2022-06-30 23.84 23.84 22.80 23.21 0.1M
2022-06-29 24.36 24.46 23.78 23.78 0.1M
2022-06-28 25.40 25.42 24.72 24.78 0.0M
2022-06-27 24.46 25.30 24.38 25.03 0.0M
2022-06-24 24.40 24.56 23.60 24.24 0.0M
2022-06-23 25.48 26.08 24.43 24.43 0.1M
2022-06-22 27.16 27.56 24.58 25.65 0.2M
2022-06-21 29.20 29.26 28.70 28.77 0.0M
2022-06-20 28.26 28.32 27.98 28.30 0.1M
2022-06-17 28.28 28.98 28.10 28.44 0.0M
2022-06-16 30.00 30.00 28.12 28.46 0.1M
2022-06-15 29.88 30.54 29.84 30.28 0.0M
2022-06-14 31.42 31.54 29.94 30.33 0.0M
2022-06-13 31.82 31.82 30.74 31.10 0.1M
2022-06-10 35.12 35.36 33.15 33.15 0.1M
2022-06-09 36.42 36.60 35.50 35.65 0.0M
2022-06-08 38.46 38.48 36.36 36.47 0.0M
2022-06-07 38.22 38.43 37.86 38.43 0.0M
2022-06-06 38.68 39.08 38.31 38.31 0.0M
2022-06-01 38.32 38.40 37.44 37.67 0.0M
2022-05-31 39.98 39.98 38.04 38.19 0.0M
2022-05-30 39.42 39.90 39.32 39.35 0.0M
2022-05-27 37.68 39.18 37.68 38.92 0.0M
2022-05-26 37.04 38.04 37.04 37.99 0.0M
2022-05-25 37.78 37.78 37.20 37.64 0.0M
2022-05-24 37.68 37.94 37.14 37.21 0.0M
2022-05-23 35.96 37.36 35.96 37.29 0.0M
2022-05-20 36.36 36.40 35.50 35.50 0.0M
2022-05-19 35.26 35.44 34.40 35.40 0.0M
2022-05-18 35.02 36.22 34.56 35.68 0.0M
2022-05-17 35.42 35.42 34.64 34.85 0.0M
2022-05-16 33.40 34.66 33.40 34.35 0.0M
2022-05-13 33.76 34.34 33.42 33.61 0.3M
2022-05-12 35.10 35.10 31.92 34.03 0.2M
2022-05-11 36.00 36.76 35.84 36.33 0.0M
2022-05-10 35.64 36.10 35.34 35.53 0.0M
2022-05-09 35.76 36.22 34.86 35.37 0.1M
2022-05-06 36.40 36.66 35.74 36.66 0.0M
2022-05-05 38.68 38.70 36.58 36.68 0.1M
2022-05-04 39.72 39.78 37.74 37.81 0.1M
2022-05-03 38.54 39.64 38.44 39.49 0.0M
2022-04-29 39.92 40.36 39.50 39.61 0.1M
2022-04-28 41.02 41.12 38.38 38.84 0.1M
2022-04-27 38.18 40.48 38.18 40.48 0.0M
2022-04-26 39.08 39.40 38.00 38.02 0.1M
2022-04-25 41.20 41.20 37.92 38.77 0.1M
2022-04-22 45.06 46.18 42.20 42.20 0.1M
2022-04-21 42.08 45.56 42.06 45.11 0.3M
2022-04-20 41.60 42.04 41.32 41.87 0.1M
2022-04-19 42.14 43.00 41.20 41.73 0.1M
2022-04-14 41.74 41.98 41.20 41.81 0.0M
2022-04-13 40.94 41.68 40.62 41.47 0.1M
2022-04-12 39.16 40.92 38.88 40.81 0.1M
2022-04-11 39.28 40.24 39.12 39.81 0.0M
2022-04-08 39.18 39.98 38.86 39.04 0.0M
2022-04-07 38.80 39.28 37.60 38.63 0.0M
2022-04-06 40.16 40.16 37.84 38.09 0.1M
2022-04-05 41.62 41.62 39.80 40.05 0.0M
2022-04-04 43.54 43.74 42.24 42.27 0.0M
2022-04-01 41.66 43.74 41.36 43.65 0.0M
2022-03-31 43.34 43.34 42.31 42.31 0.0M
2022-03-30 43.30 43.70 42.72 43.26 0.0M
2022-03-29 45.66 45.66 43.54 43.62 0.1M
2022-03-28 47.76 48.36 45.80 45.86 0.0M
2022-03-25 46.86 48.70 46.86 48.04 0.1M
2022-03-24 44.94 46.14 44.50 46.09 0.1M
2022-03-23 44.32 44.74 43.50 44.66 0.0M
2022-03-22 41.84 44.28 41.84 43.03 0.1M
2022-03-21 38.90 41.42 38.34 41.34 0.1M
2022-03-18 38.84 38.92 37.55 37.55 0.1M
2022-03-17 40.10 40.40 38.50 39.09 0.0M
2022-03-16 39.68 41.08 39.54 40.53 0.1M
2022-03-15 37.34 38.46 36.76 38.46 0.0M
2022-03-14 37.82 38.28 37.74 38.12 0.0M
2022-03-11 37.08 38.40 36.98 37.91 0.1M
2022-03-10 36.46 37.22 36.04 36.72 0.1M
2022-03-09 36.46 36.68 34.98 36.25 0.0M
2022-03-08 35.26 37.40 35.26 35.98 0.0M
2022-03-07 34.68 36.60 33.34 35.49 0.2M
2022-03-04 39.18 39.18 35.78 35.89 0.0M
2022-03-03 41.34 41.98 39.46 39.46 0.1M
2022-03-02 41.70 42.18 40.28 40.57 0.1M
2022-03-01 39.60 40.98 38.76 39.58 0.0M
2022-02-28 37.76 39.60 37.16 39.48 0.1M
2022-02-25 34.90 38.00 34.90 38.00 0.1M
2022-02-24 33.44 34.11 33.44 34.11 0.1M
2022-02-23 35.72 35.72 34.60 34.85 0.1M
2022-02-22 32.72 35.36 32.72 34.96 0.1M
2022-02-21 36.30 36.30 34.02 34.13 0.1M
2022-02-18 35.60 35.90 35.42 35.54 0.1M
2022-02-17 35.82 36.20 34.92 35.37 0.1M
2022-02-16 34.10 35.70 34.10 35.59 0.2M
2022-02-15 32.66 34.00 32.66 33.59 0.0M
2022-02-14 33.40 33.74 32.46 32.84 0.1M
2022-02-11 34.66 35.36 34.14 34.53 0.1M
2022-02-10 31.98 36.14 31.78 35.32 0.1M
2022-02-09 31.82 32.60 31.82 32.31 0.0M
2022-02-08 31.68 32.24 31.68 32.10 0.0M
2022-02-07 31.26 31.26 30.86 31.15 0.0M
2022-02-04 30.94 30.94 30.42 30.73 0.0M
2022-02-03 31.56 31.60 30.78 30.98 0.0M
2022-02-02 31.68 32.20 31.24 31.45 0.0M
2022-02-01 30.74 31.44 30.50 31.26 0.5M
2022-01-31 30.20 30.78 30.00 30.11 0.0M
2022-01-28 31.64 31.82 29.84 30.02 0.1M
2022-01-27 31.56 32.10 31.44 31.74 0.0M
2022-01-26 30.94 31.92 30.94 31.48 0.0M
2022-01-25 30.98 30.98 29.98 30.57 0.0M
2022-01-24 32.26 32.26 30.30 30.56 0.0M
2022-01-21 33.70 33.70 32.86 33.06 0.0M
2022-01-20 34.92 35.24 34.12 34.83 0.1M
2022-01-19 33.04 34.70 32.82 34.43 0.1M
2022-01-18 35.24 35.36 33.36 33.44 0.0M
2022-01-17 36.50 36.50 35.57 35.57 0.0M
2022-01-14 36.92 37.06 36.26 36.26 0.0M
2022-01-13 36.74 36.92 36.40 36.73 0.0M
2022-01-12 36.18 37.08 35.72 36.66 0.0M
2022-01-11 34.96 35.66 34.64 35.40 0.0M
2022-01-10 34.70 35.08 34.67 34.67 0.0M
2022-01-07 33.82 34.96 33.82 34.91 0.0M
2022-01-06 33.88 34.38 33.44 33.47 0.0M
2022-01-05 32.96 33.82 32.96 33.82 0.0M
2022-01-04 32.14 33.04 32.10 33.04 0.0M