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
2023-12-29 28.04 28.04 28.04 28.04 0.0M
2023-12-28 28.80 28.80 28.00 28.00 0.0M
2023-12-27 28.82 29.14 28.82 29.14 0.0M
2023-12-22 29.08 29.08 28.92 28.92 0.0M
2023-12-21 29.04 29.24 29.04 29.24 0.0M
2023-12-20 29.08 29.08 29.08 29.08 0.0M
2023-12-19 29.12 29.12 29.10 29.10 0.0M
2023-12-18 28.50 28.50 28.50 28.50 0.0M
2023-12-15 28.04 28.86 28.04 28.86 0.0M
2023-12-14 26.40 28.34 26.40 28.00 0.0M
2023-12-13 26.16 26.42 26.12 26.42 0.0M
2023-12-12 26.90 26.90 25.72 25.72 0.0M
2023-12-11 26.88 27.04 26.88 27.04 0.0M
2023-12-08 26.84 26.84 26.84 26.84 0.0M
2023-12-07 27.12 27.12 26.98 26.98 0.0M
2023-12-06 27.08 27.38 27.08 27.38 0.0M
2023-12-05 27.20 27.20 27.20 27.20 0.0M
2023-12-04 28.08 28.08 28.06 28.06 0.0M
2023-12-01 27.22 27.88 27.22 27.88 0.0M
2023-11-30 27.14 27.14 27.14 27.14 0.0M
2023-11-29 27.04 27.04 27.04 27.04 0.0M
2023-11-28 27.82 27.82 27.08 27.08 0.0M
2023-11-27 27.50 27.78 27.50 27.78 0.0M
2023-11-24 28.00 28.00 27.82 27.82 0.0M
2023-11-23 27.88 27.88 27.88 27.88 0.0M
2023-11-22 27.38 27.38 27.38 27.38 0.0M
2023-11-21 27.64 27.64 27.64 27.64 0.0M
2023-11-20 27.84 27.84 27.50 27.50 0.0M
2023-11-17 26.82 27.96 26.82 27.96 0.0M
2023-11-16 27.96 27.96 27.26 27.26 0.0M
2023-11-15 27.86 27.86 27.86 27.86 0.0M
2023-11-14 26.30 26.84 26.30 26.84 0.0M
2023-11-13 25.28 25.28 25.28 25.28 0.0M
2023-11-10 25.54 25.54 25.54 25.54 0.0M
2023-11-09 25.18 25.86 25.00 25.62 0.0M
2023-11-08 25.24 25.24 25.24 25.24 0.0M
2023-11-07 25.52 25.52 25.00 25.34 0.0M
2023-11-06 25.94 25.98 25.94 25.98 0.0M
2023-11-03 25.72 26.00 25.72 26.00 0.0M
2023-11-02 23.74 25.94 23.74 25.94 0.0M
2023-11-01 23.56 23.56 23.56 23.56 0.0M
2023-10-31 22.60 23.04 22.60 23.04 0.0M
2023-10-30 23.18 23.18 23.18 23.18 0.0M
2023-10-27 23.38 23.38 23.26 23.26 0.0M
2023-10-26 22.26 23.24 22.26 23.24 0.0M
2023-10-25 23.04 23.04 22.92 22.92 0.0M
2023-10-24 22.82 22.82 22.70 22.70 0.0M
2023-10-23 22.72 22.72 22.50 22.50 0.0M
2023-10-20 23.44 23.44 23.44 23.44 0.0M
2023-10-19 23.32 23.82 23.32 23.82 0.0M
2023-10-18 25.06 25.06 24.14 24.14 0.0M
2023-10-17 24.74 24.74 24.22 24.54 0.0M
2023-10-16 24.24 24.90 24.16 24.90 0.0M
2023-10-13 24.00 24.00 24.00 24.00 0.0M
2023-10-12 24.48 24.48 24.48 24.48 0.0M
2023-10-11 24.22 24.76 24.22 24.26 0.0M
2023-10-10 23.68 23.68 23.68 23.68 0.0M
2023-10-09 23.26 23.26 23.10 23.10 0.0M
2023-10-06 23.34 23.44 23.00 23.00 0.0M
2023-10-05 23.62 23.62 23.62 23.62 0.0M
2023-10-04 23.66 23.66 23.62 23.62 0.0M
2023-10-03 24.06 24.06 23.96 23.96 0.0M
2023-10-02 25.06 25.06 24.50 24.50 0.0M
2023-09-29 25.02 25.44 25.02 25.44 0.0M
2023-09-28 24.42 24.74 24.42 24.74 0.0M
2023-09-27 24.48 24.48 24.48 24.48 0.0M
2023-09-26 24.42 24.42 24.42 24.42 0.0M
2023-09-25 24.68 24.68 24.54 24.60 0.0M
2023-09-22 24.60 24.60 24.60 24.60 0.0M
2023-09-21 25.34 25.42 24.64 24.64 0.0M
2023-09-20 24.42 24.62 24.42 24.62 0.0M
2023-09-19 24.32 24.50 24.22 24.50 0.0M
2023-09-18 24.96 24.96 24.70 24.70 0.0M
2023-09-15 25.20 25.20 24.96 24.96 0.0M
2023-09-14 24.76 24.76 24.76 24.76 0.0M
2023-09-13 24.88 24.88 24.70 24.70 0.0M
2023-09-12 25.70 25.70 25.70 25.70 0.0M
2023-09-11 25.72 25.72 25.72 25.72 0.0M
2023-09-08 26.10 26.10 26.10 26.10 0.0M
2023-09-07 27.14 27.14 26.92 26.94 0.0M
2023-09-06 27.04 27.04 27.00 27.00 0.0M
2023-09-05 27.12 27.12 26.86 26.86 0.0M
2023-09-04 27.54 27.54 27.54 27.54 0.0M
2023-09-01 25.10 25.74 25.10 25.56 0.0M
2023-08-31 27.32 27.32 26.70 26.70 0.0M
2023-08-30 27.34 27.34 27.24 27.24 0.0M
2023-08-29 27.38 27.38 27.06 27.06 0.0M
2023-08-28 26.68 26.68 26.68 26.68 0.0M
2023-08-25 26.46 26.70 26.46 26.70 0.0M
2023-08-24 27.04 27.04 27.04 27.04 0.0M
2023-08-23 27.28 27.28 27.28 27.28 0.0M
2023-08-22 26.78 27.00 26.78 27.00 0.0M
2023-08-21 26.70 26.76 26.68 26.68 0.0M
2023-08-18 26.96 26.96 26.02 26.58 0.0M
2023-08-17 27.24 27.24 27.00 27.00 0.0M
2023-08-16 27.12 27.62 27.12 27.52 0.0M
2023-08-15 27.60 27.60 27.08 27.52 0.0M
2023-08-14 27.48 27.94 27.44 27.44 0.0M
2023-08-11 27.92 28.00 27.46 27.46 0.0M
2023-08-10 28.94 28.94 28.94 28.94 0.0M
2023-08-09 28.88 29.20 28.88 29.20 0.0M
2023-08-08 29.24 29.26 28.60 28.86 0.0M
2023-08-07 29.72 29.72 29.50 29.50 0.0M
2023-08-04 29.76 29.90 29.60 29.90 0.0M
2023-08-03 30.02 30.02 29.56 29.56 0.0M
2023-08-02 30.66 30.66 30.46 30.46 0.0M
2023-08-01 31.36 31.50 31.36 31.50 0.0M
2023-07-31 31.06 31.06 31.06 31.06 0.0M
2023-07-28 31.22 31.40 31.12 31.12 0.0M
2023-07-27 31.36 31.36 31.22 31.22 0.0M
2023-07-26 31.10 31.10 31.10 31.10 0.0M
2023-07-25 30.24 30.24 30.24 30.24 0.0M
2023-07-24 29.66 29.66 29.66 29.66 0.0M
2023-07-21 30.30 30.30 29.02 29.02 0.0M
2023-07-20 31.70 31.70 30.66 30.66 0.0M
2023-07-19 32.40 32.40 32.00 32.00 0.0M
2023-07-18 32.18 32.18 32.18 32.18 0.0M
2023-07-17 32.20 32.20 32.20 32.20 0.0M
2023-07-14 33.02 33.02 33.02 33.02 0.0M
2023-07-13 32.94 32.94 32.94 32.94 0.0M
2023-07-12 32.38 33.08 32.38 33.02 0.0M
2023-07-11 32.06 32.06 32.06 32.06 0.0M
2023-07-10 31.82 31.82 31.74 31.80 0.0M
2023-07-07 31.20 31.20 31.20 31.20 0.0M
2023-07-06 31.66 31.66 30.90 30.90 0.0M
2023-07-05 33.54 33.54 31.84 32.00 0.0M
2023-07-04 33.94 34.08 33.94 34.06 0.0M
2023-07-03 33.14 33.72 33.14 33.72 0.0M
2023-06-30 33.00 33.46 33.00 33.42 0.0M
2023-06-29 33.36 33.36 32.62 32.82 0.0M
2023-06-28 33.96 33.96 33.40 33.40 0.0M
2023-06-27 34.50 34.50 33.56 33.56 0.0M
2023-06-26 33.60 33.60 33.60 33.60 0.0M
2023-06-23 33.28 33.66 33.16 33.66 0.0M
2023-06-22 33.72 33.72 33.60 33.60 0.0M
2023-06-21 34.48 34.48 34.48 34.48 0.0M
2023-06-20 34.92 34.92 34.52 34.52 0.0M
2023-06-19 35.30 35.40 35.30 35.40 0.0M
2023-06-16 35.40 35.68 35.38 35.50 0.0M
2023-06-15 35.86 35.86 35.24 35.24 0.0M
2023-06-14 35.06 35.98 35.06 35.80 0.0M
2023-06-13 34.70 34.70 34.70 34.70 0.0M
2023-06-12 34.10 34.20 34.10 34.20 0.0M
2023-06-09 34.40 34.40 34.10 34.10 0.0M
2023-06-08 33.44 34.74 33.44 34.60 0.0M
2023-06-07 33.30 33.30 33.30 33.30 0.0M
2023-06-06 32.82 33.52 32.74 33.34 0.0M
2023-06-05 32.06 32.06 32.06 32.06 0.0M
2023-06-02 30.24 31.72 30.24 31.72 0.0M
2023-06-01 30.68 30.84 30.68 30.84 0.0M
2023-05-31 30.72 30.72 30.72 30.72 0.0M
2023-05-30 31.38 31.68 30.90 30.90 0.0M
2023-05-29 31.46 31.46 31.46 31.46 0.0M
2023-05-26 30.54 30.92 30.54 30.92 0.0M
2023-05-25 31.38 31.38 31.38 31.38 0.0M
2023-05-24 31.94 31.94 31.54 31.54 0.0M
2023-05-23 32.56 32.66 32.56 32.66 0.0M
2023-05-22 33.34 33.34 32.70 32.70 0.0M
2023-05-19 34.22 34.28 33.82 33.82 0.0M
2023-05-18 34.20 34.20 34.20 34.20 0.0M
2023-05-17 33.06 33.06 33.06 33.06 0.0M
2023-05-16 33.56 33.56 33.06 33.06 0.0M
2023-05-15 33.28 33.70 33.28 33.70 0.0M
2023-05-12 32.48 32.48 32.48 32.48 0.0M
2023-05-11 32.64 33.32 32.44 32.52 0.0M
2023-05-10 34.72 34.72 32.50 32.50 0.0M
2023-05-09 34.90 35.10 34.86 35.10 0.0M
2023-05-08 34.50 34.50 34.50 34.50 0.0M
2023-05-05 33.20 33.88 33.20 33.88 0.0M
2023-05-04 34.74 34.74 33.06 33.06 0.0M
2023-05-03 34.74 35.00 34.74 35.00 0.0M
2023-05-02 35.82 35.82 34.82 34.82 0.0M
2023-04-28 36.00 36.00 35.10 35.72 0.0M
2023-04-27 35.36 35.36 35.36 35.36 0.0M
2023-04-26 34.86 35.52 34.86 35.52 0.0M
2023-04-25 35.60 35.60 35.60 35.60 0.0M
2023-04-24 36.54 36.94 35.66 35.66 0.0M
2023-04-21 36.56 37.08 36.56 37.04 0.0M
2023-04-20 36.92 36.92 36.04 36.04 0.0M
2023-04-19 37.94 37.94 37.04 37.04 0.0M
2023-04-18 37.46 37.98 37.46 37.98 0.0M
2023-04-17 37.12 38.06 37.12 37.88 0.0M
2023-04-14 38.50 38.50 37.24 37.24 0.0M
2023-04-13 37.18 38.64 37.18 38.38 0.0M
2023-04-12 36.68 37.54 36.68 37.54 0.0M
2023-04-11 35.12 36.50 35.12 36.50 0.0M
2023-04-06 34.24 34.54 34.24 34.54 0.0M
2023-04-05 34.86 34.86 34.50 34.50 0.0M
2023-04-04 35.00 35.10 35.00 35.10 0.0M
2023-04-03 36.52 36.52 35.00 35.16 0.0M
2023-03-31 36.04 36.24 35.86 36.24 0.0M
2023-03-30 34.80 36.00 34.80 36.00 0.0M
2023-03-29 34.80 34.80 34.80 34.80 0.0M
2023-03-28 33.68 34.82 33.68 34.14 0.0M
2023-03-27 32.08 33.50 32.08 33.50 0.0M
2023-03-24 32.12 32.12 30.94 30.94 0.0M
2023-03-23 33.74 33.74 32.66 32.76 0.0M
2023-03-22 33.70 33.80 33.70 33.80 0.0M
2023-03-21 33.22 34.20 33.22 34.20 0.0M
2023-03-20 32.74 32.74 32.00 32.00 0.0M
2023-03-17 33.78 33.78 33.78 33.78 0.0M
2023-03-16 34.84 34.90 33.38 33.38 0.0M
2023-03-15 37.60 37.60 34.00 34.00 0.0M
2023-03-14 36.54 37.68 36.54 37.68 0.0M
2023-03-13 38.42 38.54 35.76 36.60 0.0M
2023-03-10 38.58 38.66 38.54 38.66 0.0M
2023-03-09 40.40 40.40 40.02 40.02 0.0M
2023-03-08 40.40 40.40 40.02 40.02 0.0M
2023-03-07 40.96 41.14 40.82 41.14 0.0M
2023-03-06 41.46 41.46 41.46 41.46 0.0M
2023-03-03 40.68 41.20 40.68 41.20 0.0M
2023-03-02 40.44 40.44 40.06 40.06 0.0M
2023-03-01 39.68 40.70 39.68 40.46 0.0M
2023-02-28 39.52 39.80 39.52 39.72 0.0M
2023-02-27 38.80 38.80 38.80 38.80 0.0M
2023-02-24 39.94 39.94 39.00 39.00 0.0M
2023-02-23 39.52 40.50 39.52 40.16 0.0M
2023-02-22 40.08 40.08 40.04 40.04 0.0M
2023-02-21 39.52 40.50 39.52 39.98 0.0M
2023-02-20 38.72 39.80 38.72 39.68 0.0M
2023-02-17 37.70 39.00 37.70 39.00 0.0M
2023-02-16 37.68 37.96 37.68 37.92 0.0M
2023-02-15 37.14 37.40 37.14 37.40 0.0M
2023-02-14 37.18 37.18 37.18 37.18 0.0M
2023-02-13 36.82 37.52 36.82 37.42 0.0M
2023-02-10 37.68 37.68 37.14 37.14 0.0M
2023-02-09 37.50 37.50 37.50 37.50 0.0M
2023-02-08 36.90 37.44 36.90 37.44 0.0M
2023-02-07 36.98 37.00 36.72 36.72 0.0M
2023-02-06 37.54 37.54 36.88 37.10 0.0M
2023-02-03 37.46 37.92 37.20 37.92 0.0M
2023-02-02 37.70 38.36 37.40 37.68 0.0M
2023-02-01 37.34 37.76 37.34 37.76 0.0M
2023-01-31 37.72 37.72 37.00 37.66 0.0M
2023-01-30 39.24 39.26 37.88 37.88 0.0M
2023-01-27 37.18 39.92 37.06 39.26 0.0M
2023-01-26 36.96 37.44 36.92 37.44 0.0M
2023-01-25 36.02 36.02 36.02 36.02 0.0M
2023-01-24 37.06 37.06 36.06 36.06 0.0M
2023-01-23 36.16 37.36 36.16 37.36 0.0M
2023-01-20 34.52 35.86 34.52 35.86 0.0M
2023-01-19 36.20 36.20 34.26 34.60 0.0M
2023-01-18 35.36 37.40 35.12 36.52 0.0M
2023-01-17 33.94 35.24 33.94 35.24 0.0M
2023-01-16 33.36 33.36 33.36 33.36 0.0M
2023-01-13 32.86 33.46 32.60 33.46 0.0M
2023-01-12 31.70 33.08 31.70 33.08 0.0M
2023-01-11 31.32 31.78 31.32 31.78 0.0M
2023-01-10 31.68 31.68 31.28 31.48 0.0M
2023-01-09 31.86 31.92 31.70 31.92 0.0M
2023-01-06 31.62 31.72 30.54 31.72 0.0M
2023-01-05 30.12 31.54 30.12 31.54 0.0M
2023-01-04 29.84 29.84 29.84 29.84 0.0M
2023-01-03 29.52 29.92 29.52 29.92 0.0M
2023-01-02 28.58 29.18 28.58 29.18 0.0M