Salzgitter AG

SZGG
🏛️ germany →
25.30
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 31.88 31.66 31.88 0.0M
2021-12-29 31.12 31.16 31.12 31.16 0.0M
2021-12-28 31.04 31.44 31.04 31.42 0.0M
2021-12-27 30.54 30.86 30.54 30.86 0.0M
2021-12-23 30.54 30.80 30.54 30.78 0.0M
2021-12-22 30.16 30.56 30.16 30.56 0.0M
2021-12-21 29.76 30.50 29.76 30.50 0.0M
2021-12-20 29.44 29.44 29.00 29.00 0.0M
2021-12-17 30.16 30.50 30.16 30.50 0.0M
2021-12-16 29.42 30.16 29.42 30.16 0.0M
2021-12-15 29.38 29.38 29.38 29.38 0.0M
2021-12-14 28.36 29.38 28.36 29.38 0.0M
2021-12-13 28.08 28.98 28.08 28.84 0.0M
2021-12-10 27.80 28.24 27.80 28.24 0.0M
2021-12-09 27.64 28.06 27.64 28.06 0.0M
2021-12-08 28.22 28.84 28.22 28.84 0.0M
2021-12-07 27.60 27.86 27.60 27.86 0.0M
2021-12-06 26.80 26.90 26.80 26.90 0.0M
2021-12-03 26.68 27.22 26.68 27.22 0.0M
2021-12-02 26.46 26.86 26.46 26.86 0.0M
2021-12-01 26.56 26.56 26.48 26.56 0.0M
2021-11-30 26.44 26.44 26.00 26.32 0.0M
2021-11-29 26.28 27.42 26.28 27.42 0.0M
2021-11-26 27.00 27.00 26.32 26.32 0.0M
2021-11-25 28.60 28.60 28.00 28.14 0.0M
2021-11-24 28.94 29.34 28.68 28.68 0.0M
2021-11-23 28.82 29.60 28.82 28.86 0.0M
2021-11-22 28.08 28.68 28.08 28.68 0.0M
2021-11-19 28.66 28.66 27.94 28.22 0.0M
2021-11-18 28.88 28.88 28.88 28.88 0.0M
2021-11-17 28.96 28.98 28.76 28.78 0.0M
2021-11-16 29.36 29.36 28.50 28.96 0.0M
2021-11-15 30.80 30.80 29.60 29.64 0.0M
2021-11-12 31.66 31.66 30.22 31.26 0.0M
2021-11-11 31.08 32.44 31.08 32.42 0.0M
2021-11-10 31.70 31.70 30.38 30.88 0.0M
2021-11-09 32.34 32.46 32.26 32.26 0.0M
2021-11-08 31.46 31.94 31.46 31.94 0.0M
2021-11-05 31.04 31.38 31.00 31.38 0.0M
2021-11-04 31.10 31.22 31.10 31.22 0.0M
2021-11-03 30.62 30.96 30.62 30.96 0.0M
2021-11-02 32.34 32.34 30.72 30.72 0.0M
2021-11-01 32.06 33.00 32.06 32.38 0.0M
2021-10-29 31.48 32.32 31.48 32.32 0.0M
2021-10-28 30.78 32.00 30.78 32.00 0.0M
2021-10-27 30.26 30.68 30.26 30.66 0.0M
2021-10-26 29.20 30.30 29.14 30.30 0.0M
2021-10-25 28.10 29.00 28.08 29.00 0.0M
2021-10-22 27.60 27.86 27.60 27.86 0.0M
2021-10-21 28.00 28.00 27.44 27.68 0.0M
2021-10-20 28.56 28.56 27.82 27.82 0.0M
2021-10-19 28.90 28.90 28.90 28.90 0.0M
2021-10-18 28.92 29.06 28.92 29.06 0.0M
2021-10-15 29.12 29.38 29.12 29.38 0.0M
2021-10-14 28.12 28.12 28.12 28.12 0.0M
2021-10-13 28.02 28.48 28.02 28.48 0.0M
2021-10-12 28.56 28.56 28.56 28.56 0.0M
2021-10-11 28.20 29.24 28.20 29.00 0.0M
2021-10-08 27.34 27.88 27.34 27.88 0.0M
2021-10-07 26.96 27.52 26.96 27.52 0.0M
2021-10-06 27.80 28.10 27.60 27.60 0.0M
2021-10-05 27.36 27.36 27.36 27.36 0.0M
2021-10-04 27.94 27.94 27.30 27.36 0.0M
2021-10-01 28.92 28.92 27.74 28.00 0.0M
2021-09-30 29.28 29.28 29.28 29.28 0.0M
2021-09-29 28.88 29.26 28.88 29.24 0.0M
2021-09-28 29.04 29.36 28.92 28.92 0.0M
2021-09-27 28.48 28.48 28.48 28.48 0.0M
2021-09-24 28.52 28.52 28.20 28.20 0.0M
2021-09-23 28.50 28.50 28.50 28.50 0.0M
2021-09-22 27.02 28.44 27.02 28.44 0.0M
2021-09-21 27.80 28.26 26.86 26.86 0.0M
2021-09-20 28.86 29.06 27.72 27.72 0.0M
2021-09-17 30.54 30.54 29.58 29.58 0.0M
2021-09-16 31.66 31.66 30.08 30.08 0.0M
2021-09-15 30.90 31.36 30.90 31.36 0.0M
2021-09-14 31.92 31.92 31.02 31.02 0.0M
2021-09-13 32.04 32.22 31.86 32.22 0.0M
2021-09-10 32.32 32.46 32.32 32.46 0.0M
2021-09-09 31.82 32.18 31.68 31.88 0.0M
2021-09-08 32.90 32.96 31.98 32.14 0.0M
2021-09-07 31.26 33.46 31.26 32.78 0.0M
2021-09-06 31.74 31.74 31.34 31.48 0.0M
2021-09-03 31.70 31.90 31.62 31.90 0.0M
2021-09-02 31.56 31.80 31.38 31.70 0.0M
2021-09-01 31.84 31.84 31.70 31.70 0.0M
2021-08-31 32.18 32.70 32.18 32.54 0.0M
2021-08-30 32.50 32.50 32.44 32.46 0.0M
2021-08-27 32.02 32.66 32.02 32.66 0.0M
2021-08-26 32.26 32.26 31.76 31.76 0.0M
2021-08-25 31.94 32.48 31.94 32.48 0.0M
2021-08-24 30.96 32.18 30.96 31.98 0.0M
2021-08-23 30.78 31.22 30.78 31.22 0.0M
2021-08-20 30.76 30.80 30.44 30.44 0.0M
2021-08-19 31.94 31.94 30.82 30.82 0.0M
2021-08-18 32.10 32.12 32.10 32.12 0.0M
2021-08-17 33.12 33.12 32.82 33.02 0.0M
2021-08-16 34.24 34.24 32.90 32.90 0.0M
2021-08-13 33.72 34.40 33.72 33.96 0.0M
2021-08-12 33.78 34.78 33.78 34.36 0.0M
2021-08-11 32.02 33.82 30.92 33.82 0.0M
2021-08-10 32.36 33.04 32.36 33.04 0.0M
2021-08-09 32.68 32.68 32.34 32.38 0.0M
2021-08-06 32.28 32.28 32.28 32.28 0.0M
2021-08-05 32.98 32.98 32.28 32.28 0.0M
2021-08-04 32.88 32.98 32.76 32.98 0.0M
2021-08-03 32.02 32.38 32.02 32.12 0.0M
2021-08-02 33.00 33.04 31.92 31.92 0.0M
2021-07-30 32.02 32.86 32.02 32.86 0.0M
2021-07-29 31.58 32.74 31.30 32.50 0.0M
2021-07-28 30.50 31.90 30.50 31.62 0.0M
2021-07-27 30.20 30.56 30.20 30.56 0.0M
2021-07-26 28.46 30.38 28.46 30.10 0.0M
2021-07-23 27.88 28.60 27.88 28.44 0.0M
2021-07-22 27.92 27.92 27.92 27.92 0.0M
2021-07-21 26.62 27.80 26.62 27.80 0.0M
2021-07-20 26.10 26.10 26.10 26.10 0.0M
2021-07-19 27.04 27.04 25.92 25.92 0.0M
2021-07-16 27.60 28.12 27.02 27.24 0.0M
2021-07-15 27.50 27.62 27.04 27.62 0.0M
2021-07-14 26.60 28.00 26.60 27.40 0.0M
2021-07-13 26.38 27.08 26.38 26.96 0.0M
2021-07-12 26.46 26.56 26.20 26.56 0.0M
2021-07-09 25.56 26.86 25.56 26.86 0.0M
2021-07-08 25.92 25.92 25.92 25.92 0.0M
2021-07-07 25.64 25.96 25.64 25.94 0.0M
2021-07-06 26.50 27.04 26.46 26.46 0.0M
2021-07-05 25.70 26.48 25.70 26.32 0.0M
2021-07-02 25.74 25.98 25.74 25.84 0.0M
2021-07-01 25.32 25.98 25.32 25.64 0.0M
2021-06-30 25.24 25.24 24.78 24.78 0.0M
2021-06-29 24.68 25.24 24.58 25.24 0.0M
2021-06-28 25.62 25.62 25.40 25.40 0.0M
2021-06-25 24.94 25.64 24.94 25.64 0.0M
2021-06-24 24.46 25.00 24.46 25.00 0.0M
2021-06-23 24.54 24.54 24.50 24.50 0.0M
2021-06-22 24.62 24.62 24.16 24.60 0.0M
2021-06-21 24.02 24.48 22.98 24.48 0.0M
2021-06-18 25.52 25.52 24.24 24.24 0.0M
2021-06-17 26.60 26.60 25.70 25.78 0.0M
2021-06-16 27.26 27.26 26.54 26.60 0.0M
2021-06-15 27.76 27.76 26.80 26.80 0.0M
2021-06-14 27.68 27.68 27.66 27.66 0.0M
2021-06-11 26.60 27.78 26.60 27.72 0.0M
2021-06-10 25.88 26.88 25.88 26.88 0.0M
2021-06-09 26.60 26.60 26.40 26.40 0.0M
2021-06-08 25.98 26.50 25.98 26.50 0.0M
2021-06-07 26.04 26.04 25.78 25.78 0.0M
2021-06-04 26.44 26.44 25.96 25.96 0.0M
2021-06-03 26.72 26.72 25.98 26.18 0.0M
2021-06-02 27.46 27.46 26.38 26.90 0.0M
2021-06-01 26.78 27.84 26.78 27.70 0.0M
2021-05-31 26.50 27.00 26.50 27.00 0.0M
2021-05-28 26.08 26.66 26.08 26.58 0.0M
2021-05-27 25.20 26.16 25.20 26.08 0.0M
2021-05-26 25.56 25.56 25.14 25.50 0.0M
2021-05-25 25.98 26.14 25.42 25.42 0.0M
2021-05-21 25.82 25.82 25.68 25.80 0.0M
2021-05-20 26.40 26.40 26.40 26.40 0.0M
2021-05-19 27.02 27.28 26.58 26.76 0.0M
2021-05-18 27.86 28.24 27.08 27.36 0.0M
2021-05-17 27.44 27.86 27.10 27.10 0.0M
2021-05-14 27.40 27.58 26.36 27.16 0.0M
2021-05-13 28.00 28.00 27.48 27.48 0.0M
2021-05-12 27.80 29.04 26.96 27.70 0.0M
2021-05-11 28.32 28.32 27.12 27.88 0.0M
2021-05-10 28.90 29.04 28.90 29.04 0.0M
2021-05-07 28.44 28.86 28.44 28.56 0.0M
2021-05-06 27.58 28.60 27.56 28.44 0.0M
2021-05-05 26.18 26.84 26.18 26.84 0.0M
2021-05-04 26.74 26.76 26.00 26.00 0.0M
2021-05-03 26.50 26.50 26.50 26.50 0.0M
2021-04-30 27.44 27.44 26.46 26.46 0.0M
2021-04-29 27.46 27.46 27.46 27.46 0.0M
2021-04-28 27.36 27.38 27.26 27.38 0.0M
2021-04-27 28.12 28.12 27.42 27.42 0.0M
2021-04-26 27.68 28.08 27.20 28.08 0.0M
2021-04-23 26.18 26.34 26.18 26.34 0.0M
2021-04-22 26.32 26.50 26.30 26.32 0.0M
2021-04-21 26.18 26.24 25.72 26.12 0.0M
2021-04-20 27.40 27.60 26.66 26.66 0.0M
2021-04-19 28.26 28.26 27.56 27.66 0.0M
2021-04-16 27.72 28.54 27.72 27.96 0.0M
2021-04-15 27.38 28.22 27.38 27.64 0.0M
2021-04-14 26.12 27.02 26.12 27.02 0.0M
2021-04-13 25.98 26.10 25.88 25.88 0.0M
2021-04-12 25.82 26.18 25.76 26.18 0.0M
2021-04-09 26.18 26.18 26.18 26.18 0.0M
2021-04-08 26.36 26.36 26.00 26.00 0.0M
2021-04-07 26.86 26.86 26.26 26.26 0.0M
2021-04-06 26.66 27.08 26.66 26.84 0.0M
2021-04-01 26.56 26.76 26.56 26.76 0.0M
2021-03-31 26.06 27.38 26.06 26.57 0.0M
2021-03-30 25.32 26.51 25.32 26.51 0.0M
2021-03-29 24.81 24.81 24.81 24.81 0.0M
2021-03-26 23.49 24.43 23.49 24.43 0.0M
2021-03-25 23.17 23.17 22.65 22.65 0.0M
2021-03-24 22.28 22.93 22.28 22.93 0.0M
2021-03-23 23.14 23.14 22.43 22.43 0.0M
2021-03-22 23.55 23.55 23.21 23.21 0.0M
2021-03-19 23.54 23.74 23.00 23.00 0.0M
2021-03-18 23.60 23.75 23.60 23.70 0.0M
2021-03-17 24.05 24.05 22.99 23.31 0.0M
2021-03-16 25.03 25.27 22.93 24.15 0.0M
2021-03-15 27.07 27.22 25.04 25.10 0.0M
2021-03-12 25.48 26.87 25.47 26.87 0.0M
2021-03-11 25.30 25.72 25.30 25.50 0.0M
2021-03-10 25.63 25.63 25.02 25.35 0.0M
2021-03-09 25.75 25.82 25.59 25.82 0.0M
2021-03-08 25.16 25.59 25.16 25.52 0.0M
2021-03-05 24.63 25.08 24.60 24.99 0.0M
2021-03-04 25.44 25.44 24.74 24.74 0.0M
2021-03-03 25.53 25.80 25.53 25.66 0.0M
2021-03-02 25.31 25.49 25.25 25.42 0.0M
2021-03-01 25.23 25.52 25.22 25.22 0.0M
2021-02-26 25.14 25.14 24.50 24.89 0.0M
2021-02-25 26.26 26.93 25.38 25.52 0.0M
2021-02-24 24.48 26.30 24.48 26.21 0.0M
2021-02-23 24.85 25.90 24.43 24.43 0.0M
2021-02-22 23.20 24.80 23.20 24.70 0.0M
2021-02-19 22.76 23.44 22.76 23.10 0.0M
2021-02-18 23.23 24.24 23.23 23.93 0.0M
2021-02-17 23.48 24.00 23.30 23.32 0.0M
2021-02-16 22.92 23.50 22.92 23.50 0.0M
2021-02-15 22.22 23.38 22.22 23.08 0.0M
2021-02-12 21.92 21.92 21.92 21.92 0.0M
2021-02-11 22.20 22.50 21.97 21.97 0.0M
2021-02-10 21.58 22.36 21.58 22.31 0.0M
2021-02-09 21.73 21.73 21.44 21.60 0.0M
2021-02-08 21.54 21.92 21.42 21.92 0.0M
2021-02-05 21.95 21.95 21.28 21.28 0.0M
2021-02-04 21.88 22.11 21.88 22.06 0.0M
2021-02-03 22.05 22.05 21.80 22.01 0.0M
2021-02-02 21.90 21.90 21.90 21.90 0.0M
2021-02-01 21.52 22.10 21.45 22.10 0.0M
2021-01-29 21.51 21.77 21.38 21.38 0.0M
2021-01-28 20.69 22.00 20.62 22.00 0.0M
2021-01-27 21.54 21.54 20.70 20.98 0.0M
2021-01-26 21.21 21.21 21.21 21.21 0.0M
2021-01-25 22.14 23.40 21.10 21.10 0.0M
2021-01-22 22.62 23.10 21.58 21.94 0.0M
2021-01-21 21.46 22.47 21.46 22.47 0.0M
2021-01-20 21.28 21.28 21.28 21.28 0.0M
2021-01-19 22.23 22.23 21.19 21.30 0.0M
2021-01-18 21.00 22.31 20.58 22.31 0.0M
2021-01-15 22.23 22.28 22.23 22.28 0.0M
2021-01-14 22.45 22.70 22.27 22.27 0.0M
2021-01-13 22.90 22.90 22.43 22.51 0.0M
2021-01-12 22.26 23.00 22.26 22.86 0.0M
2021-01-11 22.19 22.50 21.98 22.50 0.0M
2021-01-08 23.26 23.36 22.25 22.25 0.0M
2021-01-07 22.68 23.27 22.58 23.11 0.0M
2021-01-06 21.90 22.83 21.90 22.83 0.0M
2021-01-05 22.16 22.17 21.93 22.11 0.0M
2021-01-04 21.68 22.81 21.68 22.04 0.0M