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
2022-12-30 29.08 29.08 29.08 29.08 0.0M
2022-12-29 29.06 29.26 29.06 29.26 0.0M
2022-12-28 29.68 29.68 29.28 29.28 0.0M
2022-12-27 29.56 29.76 29.56 29.76 0.0M
2022-12-23 28.98 28.98 28.98 28.98 0.0M
2022-12-22 29.90 29.90 28.82 28.92 0.0M
2022-12-21 28.54 29.92 28.54 29.92 0.0M
2022-12-20 27.74 28.42 27.74 28.42 0.0M
2022-12-19 27.04 27.04 27.04 27.04 0.0M
2022-12-16 27.36 27.36 27.06 27.06 0.0M
2022-12-15 27.54 27.54 27.26 27.26 0.0M
2022-12-14 29.32 29.32 29.32 29.32 0.0M
2022-12-13 28.98 29.16 28.98 29.16 0.0M
2022-12-12 29.46 29.46 28.72 28.94 0.0M
2022-12-09 30.14 30.14 29.64 29.80 0.0M
2022-12-08 28.16 30.30 28.16 30.22 0.0M
2022-12-07 28.20 28.24 28.10 28.24 0.0M
2022-12-06 27.88 28.52 27.88 28.52 0.0M
2022-12-05 28.34 28.94 28.34 28.88 0.0M
2022-12-02 27.64 27.64 27.64 27.64 0.0M
2022-12-01 28.04 28.04 27.84 27.84 0.0M
2022-11-30 27.94 27.94 27.70 27.92 0.0M
2022-11-29 27.46 27.46 27.46 27.46 0.0M
2022-11-28 27.30 27.44 27.30 27.44 0.0M
2022-11-25 27.48 27.48 27.08 27.08 0.0M
2022-11-24 27.42 27.48 27.42 27.48 0.0M
2022-11-23 28.02 28.02 27.36 27.50 0.0M
2022-11-22 27.20 28.10 27.20 28.10 0.0M
2022-11-21 27.66 27.66 27.14 27.30 0.0M
2022-11-18 27.82 28.04 27.82 28.04 0.0M
2022-11-17 28.06 28.06 27.82 27.82 0.0M
2022-11-16 28.80 28.80 27.96 27.96 0.0M
2022-11-15 29.70 29.70 29.52 29.52 0.0M
2022-11-14 29.28 30.14 29.06 30.04 0.0M
2022-11-11 26.20 29.04 26.20 29.04 0.0M
2022-11-10 24.98 26.08 24.98 26.08 0.0M
2022-11-09 25.14 25.48 25.14 25.48 0.0M
2022-11-08 24.52 24.52 24.52 24.52 0.0M
2022-11-07 23.80 24.56 23.80 24.56 0.0M
2022-11-04 22.24 24.20 22.24 23.78 0.0M
2022-11-03 22.32 22.32 22.32 22.32 0.0M
2022-11-02 23.12 23.12 22.38 22.38 0.0M
2022-11-01 22.74 23.18 22.74 23.18 0.0M
2022-10-31 23.00 23.00 23.00 23.00 0.0M
2022-10-28 23.18 23.18 22.74 22.96 0.0M
2022-10-27 23.30 23.30 23.26 23.26 0.0M
2022-10-26 22.54 22.96 22.54 22.96 0.0M
2022-10-25 23.52 23.52 22.56 22.56 0.0M
2022-10-24 23.52 23.52 23.06 23.50 0.0M
2022-10-21 22.38 23.20 22.38 23.20 0.0M
2022-10-20 21.88 22.92 21.88 22.92 0.0M
2022-10-19 22.26 22.60 22.00 22.00 0.0M
2022-10-18 22.46 22.46 22.20 22.40 0.0M
2022-10-17 21.86 22.18 21.66 22.18 0.0M
2022-10-14 21.66 22.20 21.30 21.54 0.0M
2022-10-13 20.62 21.48 20.62 21.48 0.0M
2022-10-12 21.10 21.24 20.14 20.76 0.0M
2022-10-11 21.16 21.20 20.58 21.00 0.0M
2022-10-10 19.86 21.54 19.86 21.54 0.0M
2022-10-07 19.80 19.80 19.80 19.80 0.0M
2022-10-06 21.28 21.28 21.28 21.28 0.0M
2022-10-05 21.34 21.34 20.96 21.14 0.0M
2022-10-04 20.50 21.50 20.50 21.50 0.0M
2022-10-03 19.35 19.35 19.35 19.35 0.0M
2022-09-30 19.65 19.65 19.00 19.00 0.0M
2022-09-29 21.02 21.02 19.78 19.78 0.0M
2022-09-28 22.88 22.88 19.89 21.22 0.0M
2022-09-27 23.12 23.74 23.12 23.64 0.0M
2022-09-26 22.52 22.52 22.44 22.44 0.0M
2022-09-23 23.90 23.92 22.98 22.98 0.0M
2022-09-22 23.68 23.96 23.68 23.96 0.0M
2022-09-21 23.80 24.46 23.80 24.46 0.0M
2022-09-20 24.48 24.48 24.12 24.12 0.0M
2022-09-19 23.98 23.98 23.72 23.72 0.0M
2022-09-16 23.38 23.54 22.70 23.42 0.0M
2022-09-15 24.50 24.50 23.58 23.58 0.0M
2022-09-14 25.42 25.42 25.42 25.42 0.0M
2022-09-13 26.30 26.30 25.78 25.78 0.0M
2022-09-12 25.72 25.72 25.72 25.72 0.0M
2022-09-09 24.74 25.70 24.74 25.70 0.0M
2022-09-08 24.64 24.86 24.64 24.86 0.0M
2022-09-07 24.06 24.60 23.98 24.60 0.0M
2022-09-06 24.08 24.50 24.06 24.32 0.0M
2022-09-05 23.92 23.96 23.72 23.82 0.0M
2022-09-02 23.62 23.92 23.62 23.92 0.0M
2022-09-01 24.32 24.64 23.00 23.00 0.0M
2022-08-31 25.34 25.34 24.50 24.50 0.0M
2022-08-30 26.26 26.26 25.72 25.88 0.0M
2022-08-29 24.96 25.86 24.60 25.86 0.0M
2022-08-26 25.82 26.04 25.82 26.04 0.0M
2022-08-25 25.50 25.94 25.50 25.94 0.0M
2022-08-24 25.94 25.94 25.16 25.42 0.0M
2022-08-23 25.26 25.82 25.26 25.82 0.0M
2022-08-22 25.70 25.70 24.38 24.98 0.0M
2022-08-19 26.68 26.68 25.30 25.38 0.0M
2022-08-18 26.04 26.70 25.80 26.70 0.0M
2022-08-17 26.44 26.60 25.40 25.82 0.0M
2022-08-16 24.76 24.94 24.76 24.94 0.0M
2022-08-15 25.94 25.94 24.70 24.72 0.0M
2022-08-12 25.78 26.06 25.64 25.64 0.0M
2022-08-11 25.64 26.18 25.60 25.92 0.0M
2022-08-10 24.48 25.24 24.48 25.24 0.0M
2022-08-09 24.54 24.68 24.54 24.62 0.0M
2022-08-08 25.00 25.02 24.76 24.80 0.0M
2022-08-05 23.92 24.00 23.74 23.74 0.0M
2022-08-04 23.80 23.80 23.80 23.80 0.0M
2022-08-03 23.44 23.44 23.44 23.44 0.0M
2022-08-02 23.84 23.84 23.84 23.84 0.0M
2022-08-01 25.06 25.06 24.74 24.74 0.0M
2022-07-29 23.46 24.10 23.46 24.10 0.0M
2022-07-28 22.64 23.86 22.64 23.14 0.0M
2022-07-27 22.72 22.76 22.68 22.68 0.0M
2022-07-26 23.66 23.66 22.62 22.62 0.0M
2022-07-25 23.74 23.74 23.74 23.74 0.0M
2022-07-22 22.94 23.34 22.94 23.28 0.0M
2022-07-21 23.96 23.96 23.16 23.16 0.0M
2022-07-20 23.54 23.96 23.52 23.52 0.0M
2022-07-19 22.44 23.58 22.26 23.58 0.0M
2022-07-18 22.02 22.68 22.02 22.68 0.0M
2022-07-15 21.72 21.84 21.72 21.84 0.0M
2022-07-14 22.28 22.28 22.28 22.28 0.0M
2022-07-13 22.42 22.42 22.30 22.30 0.0M
2022-07-12 21.86 22.68 21.74 22.68 0.0M
2022-07-11 23.26 23.26 22.58 22.58 0.0M
2022-07-08 22.60 23.48 22.12 23.48 0.0M
2022-07-07 21.50 22.80 21.36 22.48 0.0M
2022-07-06 21.26 21.56 21.16 21.56 0.0M
2022-07-05 23.10 23.10 21.50 21.50 0.0M
2022-07-04 22.66 23.14 22.66 23.14 0.0M
2022-07-01 22.86 23.32 22.86 22.90 0.0M
2022-06-30 23.44 23.44 23.20 23.20 0.0M
2022-06-29 24.42 24.68 24.42 24.68 0.0M
2022-06-28 24.98 25.38 24.96 24.96 0.0M
2022-06-27 24.26 25.00 24.26 24.86 0.0M
2022-06-24 24.58 24.58 24.06 24.20 0.0M
2022-06-23 25.40 25.98 24.48 24.48 0.0M
2022-06-22 27.62 27.62 24.70 25.44 0.0M
2022-06-21 28.20 28.72 28.20 28.72 0.0M
2022-06-20 28.32 28.32 28.12 28.12 0.0M
2022-06-17 28.52 28.92 28.26 28.26 0.0M
2022-06-16 30.50 30.50 28.50 28.50 0.0M
2022-06-15 30.60 30.60 30.16 30.16 0.0M
2022-06-14 31.32 31.44 31.00 31.00 0.0M
2022-06-13 32.78 32.78 31.00 31.00 0.0M
2022-06-10 35.06 35.06 34.86 34.86 0.0M
2022-06-09 36.48 36.48 36.48 36.48 0.0M
2022-06-08 38.74 38.74 38.74 38.74 0.0M
2022-06-07 37.90 37.90 37.90 37.90 0.0M
2022-06-06 38.84 38.84 38.84 38.84 0.0M
2022-06-03 39.38 39.88 38.88 38.88 0.0M
2022-06-02 37.46 39.60 37.46 39.60 0.0M
2022-06-01 38.38 38.38 38.38 38.38 0.0M
2022-05-31 39.24 39.24 38.14 38.22 0.0M
2022-05-30 39.00 39.80 39.00 39.40 0.0M
2022-05-27 38.02 38.78 38.02 38.78 0.0M
2022-05-26 37.66 37.66 37.40 37.40 0.0M
2022-05-25 37.52 37.72 37.48 37.48 0.0M
2022-05-24 37.08 38.00 37.08 38.00 0.0M
2022-05-23 36.02 37.54 36.02 37.54 0.0M
2022-05-20 35.76 36.38 35.76 36.08 0.0M
2022-05-19 35.16 35.16 35.00 35.00 0.0M
2022-05-18 34.92 36.04 34.92 36.04 0.0M
2022-05-17 34.30 35.20 34.30 35.20 0.0M
2022-05-16 33.74 33.74 33.74 33.74 0.0M
2022-05-13 34.26 34.26 33.96 33.98 0.0M
2022-05-12 35.74 35.74 32.30 34.04 0.0M
2022-05-11 35.60 35.60 35.60 35.60 0.0M
2022-05-10 35.38 35.38 35.38 35.38 0.0M
2022-05-09 36.06 36.06 36.06 36.06 0.0M
2022-05-06 36.64 36.64 35.88 35.88 0.0M
2022-05-05 38.36 38.74 36.70 36.70 0.0M
2022-05-04 39.46 39.46 37.96 37.96 0.0M
2022-05-03 38.56 39.40 38.56 39.40 0.0M
2022-05-02 39.50 39.84 38.64 38.64 0.0M
2022-04-29 39.50 39.50 39.48 39.48 0.0M
2022-04-28 40.84 40.84 40.84 40.84 0.0M
2022-04-27 37.68 40.10 37.68 40.10 0.0M
2022-04-26 39.18 39.36 38.76 39.24 0.0M
2022-04-25 41.80 41.80 38.78 38.94 0.0M
2022-04-22 45.02 45.02 43.70 43.70 0.0M
2022-04-21 42.10 46.12 42.10 45.30 0.0M
2022-04-20 41.86 41.92 41.46 41.92 0.0M
2022-04-19 42.42 42.74 41.28 41.52 0.0M
2022-04-14 41.84 41.84 41.38 41.38 0.0M
2022-04-13 40.88 41.56 40.88 41.56 0.0M
2022-04-12 39.10 40.68 39.10 40.68 0.0M
2022-04-11 38.90 40.16 38.90 40.16 0.0M
2022-04-08 38.82 39.58 38.82 39.24 0.0M
2022-04-07 38.12 39.10 38.00 39.10 0.0M
2022-04-06 39.86 39.86 39.52 39.52 0.0M
2022-04-05 42.48 42.48 39.92 39.92 0.0M
2022-04-04 43.96 44.00 42.46 42.46 0.0M
2022-04-01 42.06 43.54 42.06 43.20 0.0M
2022-03-31 43.60 43.60 42.74 42.88 0.0M
2022-03-30 43.02 43.68 42.90 43.68 0.0M
2022-03-29 46.00 46.00 43.42 43.50 0.0M
2022-03-28 47.98 48.26 46.16 46.16 0.0M
2022-03-25 46.22 48.46 46.22 48.06 0.0M
2022-03-24 44.70 46.26 44.66 46.26 0.0M
2022-03-23 43.64 44.66 43.64 44.66 0.0M
2022-03-22 41.44 44.26 41.44 43.54 0.0M
2022-03-21 37.96 41.74 37.96 41.74 0.0M
2022-03-18 38.94 38.94 38.00 38.00 0.0M
2022-03-17 40.02 40.16 38.96 39.30 0.0M
2022-03-16 39.34 40.74 39.34 40.74 0.0M
2022-03-15 38.10 38.10 37.70 37.70 0.0M
2022-03-14 38.88 38.88 37.98 37.98 0.0M
2022-03-11 36.94 37.78 36.94 37.78 0.0M
2022-03-10 36.40 36.94 36.22 36.60 0.0M
2022-03-09 36.76 37.16 36.20 37.16 0.0M
2022-03-08 34.36 37.16 34.36 37.16 0.0M
2022-03-07 34.50 35.48 33.40 35.40 0.0M
2022-03-04 38.82 38.82 35.54 35.54 0.0M
2022-03-03 40.74 41.64 40.00 40.00 0.0M
2022-03-02 39.00 42.20 39.00 40.46 0.0M
2022-03-01 39.02 40.68 39.02 39.06 0.0M
2022-02-28 37.10 39.48 37.10 39.38 0.0M
2022-02-25 34.64 37.88 34.64 37.74 0.0M
2022-02-24 32.60 34.34 32.60 34.34 0.0M
2022-02-23 35.10 35.44 35.10 35.22 0.0M
2022-02-22 32.80 35.14 32.66 34.94 0.0M
2022-02-21 35.86 35.86 33.26 33.26 0.0M
2022-02-18 35.46 35.74 35.46 35.68 0.0M
2022-02-17 35.36 36.32 35.20 35.20 0.0M
2022-02-16 34.06 35.48 34.06 35.18 0.0M
2022-02-15 32.24 33.80 32.24 33.80 0.0M
2022-02-14 33.50 33.50 32.68 32.68 0.0M
2022-02-11 34.52 34.52 34.34 34.52 0.0M
2022-02-10 32.48 36.00 32.24 35.04 0.0M
2022-02-09 32.32 32.32 32.32 32.32 0.0M
2022-02-08 31.24 32.16 31.24 32.08 0.0M
2022-02-07 31.18 31.20 30.90 31.20 0.0M
2022-02-04 31.16 31.16 31.16 31.16 0.0M
2022-02-03 31.38 31.38 30.92 31.08 0.0M
2022-02-02 31.58 31.58 31.22 31.22 0.0M
2022-02-01 30.42 30.82 30.42 30.72 0.0M
2022-01-31 30.54 30.54 30.02 30.02 0.0M
2022-01-28 31.54 31.54 30.04 30.14 0.0M
2022-01-27 30.96 30.96 30.96 30.96 0.0M
2022-01-26 30.88 30.88 30.88 30.88 0.0M
2022-01-25 31.30 31.30 30.00 30.00 0.0M
2022-01-24 33.48 33.48 30.02 30.02 0.0M
2022-01-21 34.20 34.20 33.28 33.28 0.0M
2022-01-20 34.56 35.22 34.30 34.30 0.0M
2022-01-19 32.82 34.50 32.82 34.50 0.0M
2022-01-18 35.32 35.32 33.72 33.72 0.0M
2022-01-17 36.56 36.56 35.52 35.52 0.0M
2022-01-14 36.38 36.98 36.38 36.56 0.0M
2022-01-13 36.28 36.92 36.28 36.92 0.0M
2022-01-12 35.30 35.50 35.30 35.50 0.0M
2022-01-11 34.94 35.46 34.94 35.36 0.0M
2022-01-10 34.68 35.16 34.68 34.90 0.0M
2022-01-07 33.50 34.90 33.50 34.90 0.0M
2022-01-06 32.78 34.30 32.78 34.30 0.0M
2022-01-05 32.82 32.82 32.82 32.82 0.0M
2022-01-04 32.04 32.80 32.04 32.80 0.0M
2022-01-03 31.52 32.42 31.52 32.42 0.0M