Salzgitter AG

SZGG
🏛️ germany →
25.26
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 29.20 29.20 28.60 28.68 0.0M
2022-12-29 29.18 29.36 28.94 29.32 0.0M
2022-12-28 29.62 29.90 29.10 29.20 0.0M
2022-12-27 29.64 30.06 29.44 29.80 0.0M
2022-12-23 29.00 29.96 29.00 29.44 0.0M
2022-12-22 29.96 29.96 28.70 28.76 0.0M
2022-12-21 28.76 30.08 28.44 29.86 0.0M
2022-12-20 27.78 28.64 27.62 28.62 0.0M
2022-12-19 27.08 28.14 27.08 28.04 0.0M
2022-12-16 27.72 27.72 26.96 27.22 0.0M
2022-12-15 27.68 27.98 27.18 27.50 0.0M
2022-12-14 29.26 29.26 27.56 27.74 0.0M
2022-12-13 29.16 29.76 29.02 29.44 0.0M
2022-12-12 29.60 29.60 28.68 29.20 0.0M
2022-12-09 30.30 30.30 29.06 29.76 0.0M
2022-12-08 28.66 30.66 28.64 29.98 0.0M
2022-12-07 28.20 28.48 27.98 28.30 0.0M
2022-12-06 28.04 28.52 27.96 28.14 0.0M
2022-12-05 28.38 29.10 27.90 27.90 0.0M
2022-12-02 27.68 28.56 27.68 28.34 0.0M
2022-12-01 28.16 28.30 27.70 28.12 0.0M
2022-11-30 28.00 28.16 27.50 28.00 0.0M
2022-11-29 27.76 28.08 27.26 27.98 0.0M
2022-11-28 27.40 27.64 27.32 27.44 0.0M
2022-11-25 27.64 27.84 26.96 27.68 0.0M
2022-11-24 27.58 28.02 27.46 27.66 0.0M
2022-11-23 28.22 28.22 27.34 27.38 0.0M
2022-11-22 27.20 28.12 27.20 28.08 0.0M
2022-11-21 27.80 27.80 27.08 27.48 0.0M
2022-11-18 27.80 28.24 27.58 27.92 0.0M
2022-11-17 28.08 28.42 27.46 27.80 0.0M
2022-11-16 28.80 29.10 27.66 28.08 0.0M
2022-11-15 29.88 30.12 28.48 28.62 0.0M
2022-11-14 28.90 30.20 28.82 30.04 0.0M
2022-11-11 26.58 29.42 26.00 29.30 0.1M
2022-11-10 25.18 26.30 24.90 26.30 0.0M
2022-11-09 25.40 25.48 24.92 25.16 0.0M
2022-11-08 24.74 25.70 24.10 25.46 0.0M
2022-11-07 23.98 24.76 23.24 24.74 0.0M
2022-11-04 22.46 24.54 22.32 23.88 0.0M
2022-11-03 22.50 22.50 21.62 22.28 0.0M
2022-11-02 23.30 23.30 22.32 22.34 0.0M
2022-11-01 22.96 23.32 22.90 23.24 0.0M
2022-10-31 23.20 23.26 22.20 22.72 0.0M
2022-10-28 23.34 23.34 22.70 23.22 0.0M
2022-10-27 23.48 23.86 23.14 23.52 0.0M
2022-10-26 22.66 23.72 22.66 23.62 0.0M
2022-10-25 23.88 23.88 22.20 22.82 0.0M
2022-10-24 23.48 23.78 23.06 23.78 0.0M
2022-10-21 22.58 23.64 22.30 23.46 0.0M
2022-10-20 22.08 22.86 21.70 22.70 0.0M
2022-10-19 22.50 22.62 21.90 21.90 0.0M
2022-10-18 22.52 22.84 21.80 22.28 0.0M
2022-10-17 21.88 22.22 21.42 22.18 0.0M
2022-10-14 21.74 22.14 21.12 21.34 0.0M
2022-10-13 20.76 21.74 20.48 21.52 0.0M
2022-10-12 21.22 21.24 20.06 20.78 0.0M
2022-10-11 21.18 21.34 20.50 21.18 0.0M
2022-10-10 20.02 21.76 19.87 21.54 0.0M
2022-10-07 19.93 20.40 19.66 20.24 0.0M
2022-10-06 21.28 21.48 19.92 19.99 0.0M
2022-10-05 21.50 21.50 20.76 21.28 0.0M
2022-10-04 20.74 21.98 20.56 21.36 0.0M
2022-10-03 19.49 20.42 19.17 20.42 0.0M
2022-09-30 19.74 19.97 19.00 19.29 0.0M
2022-09-29 21.18 21.18 19.25 19.80 0.0M
2022-09-28 23.14 23.14 19.80 21.36 0.1M
2022-09-27 23.22 23.90 23.06 23.26 0.0M
2022-09-26 22.72 23.36 22.24 22.84 0.0M
2022-09-23 23.96 23.98 22.70 22.88 0.0M
2022-09-22 23.76 24.40 23.72 24.02 0.0M
2022-09-21 24.00 24.62 23.68 24.22 0.0M
2022-09-20 24.68 24.72 23.68 23.98 0.0M
2022-09-19 24.00 24.52 23.50 24.52 0.0M
2022-09-16 23.58 24.04 22.60 23.94 0.0M
2022-09-15 24.56 24.66 23.54 23.74 0.0M
2022-09-14 25.64 26.00 24.42 24.70 0.0M
2022-09-13 26.48 26.92 25.50 25.50 0.0M
2022-09-12 25.92 27.10 25.88 26.88 0.0M
2022-09-09 25.02 26.20 25.02 25.74 0.0M
2022-09-08 24.84 25.28 24.44 24.82 0.0M
2022-09-07 24.22 24.80 23.56 24.62 0.0M
2022-09-06 24.30 24.82 24.00 24.16 0.0M
2022-09-05 24.02 24.50 23.64 24.32 0.0M
2022-09-02 23.72 24.90 23.22 24.14 0.0M
2022-09-01 24.48 24.66 23.04 23.72 0.0M
2022-08-31 25.48 25.54 24.46 24.62 0.0M
2022-08-30 26.22 26.30 24.78 25.24 0.0M
2022-08-29 25.08 26.20 24.60 26.18 0.0M
2022-08-26 25.88 26.04 25.02 25.02 0.0M
2022-08-25 25.32 26.02 25.30 25.94 0.0M
2022-08-24 26.06 26.06 25.04 25.34 0.0M
2022-08-23 25.02 26.08 24.76 25.82 0.0M
2022-08-22 26.00 26.02 24.20 24.82 0.1M
2022-08-19 26.68 26.68 25.14 25.42 0.1M
2022-08-18 26.02 26.78 25.58 26.70 0.1M
2022-08-17 26.14 26.54 25.16 25.80 0.1M
2022-08-16 24.68 26.02 24.64 25.92 0.0M
2022-08-15 25.76 25.96 24.38 24.70 0.0M
2022-08-12 25.96 26.14 25.50 25.84 0.0M
2022-08-11 25.64 26.56 25.48 25.80 0.0M
2022-08-10 24.60 25.30 23.86 25.30 0.0M
2022-08-09 24.58 24.70 24.42 24.56 0.0M
2022-08-08 25.02 25.38 24.50 24.64 0.0M
2022-08-05 23.92 24.80 23.70 24.80 0.0M
2022-08-04 23.50 24.10 23.50 23.88 0.0M
2022-08-03 23.50 23.98 23.50 23.98 0.0M
2022-08-02 24.00 24.04 23.42 23.64 0.0M
2022-08-01 24.96 25.06 24.02 24.02 0.0M
2022-07-29 23.44 25.00 23.44 24.98 0.0M
2022-07-28 22.78 24.02 22.78 23.40 0.0M
2022-07-27 22.92 23.08 22.50 22.78 0.0M
2022-07-26 23.72 23.72 22.66 22.76 0.0M
2022-07-25 23.40 23.90 23.00 23.66 0.0M
2022-07-22 23.16 23.78 22.94 23.30 0.0M
2022-07-21 24.36 24.36 22.80 23.00 0.0M
2022-07-20 23.72 24.02 23.12 23.70 0.0M
2022-07-19 22.66 23.64 22.08 23.60 0.0M
2022-07-18 22.20 22.90 22.02 22.42 0.0M
2022-07-15 21.86 22.10 21.48 21.86 0.0M
2022-07-14 22.44 22.46 21.50 21.98 0.0M
2022-07-13 22.64 22.66 21.80 22.50 0.0M
2022-07-12 22.00 22.84 21.66 22.46 0.0M
2022-07-11 23.08 23.10 21.84 22.34 0.0M
2022-07-08 22.68 23.70 22.10 23.42 0.0M
2022-07-07 21.58 22.84 21.20 22.68 0.0M
2022-07-06 21.26 21.76 21.04 21.70 0.0M
2022-07-05 23.12 23.16 20.94 21.28 0.0M
2022-07-04 22.68 23.26 22.50 22.82 0.0M
2022-07-01 23.12 23.46 22.34 22.98 0.0M
2022-06-30 23.70 23.78 22.84 23.30 0.0M
2022-06-29 24.64 24.64 23.74 23.82 0.0M
2022-06-28 25.06 25.70 24.42 24.42 0.0M
2022-06-27 24.36 25.28 24.28 24.94 0.0M
2022-06-24 24.58 24.78 23.62 24.40 0.0M
2022-06-23 25.90 26.06 24.26 24.72 0.1M
2022-06-22 28.00 28.00 24.58 25.76 0.2M
2022-06-21 28.40 29.38 28.40 28.70 0.0M
2022-06-20 28.26 28.52 27.68 28.40 0.0M
2022-06-17 28.68 29.04 28.06 28.48 0.0M
2022-06-16 30.58 30.58 28.10 28.36 0.0M
2022-06-15 30.58 30.92 29.74 30.80 0.0M
2022-06-14 31.28 31.66 29.86 30.34 0.0M
2022-06-13 33.00 33.14 30.72 31.06 0.0M
2022-06-10 35.14 35.52 33.22 33.38 0.0M
2022-06-09 36.38 36.62 35.08 35.08 0.0M
2022-06-08 38.78 38.92 36.38 36.74 0.0M
2022-06-07 38.06 38.64 37.90 38.64 0.0M
2022-06-06 38.80 39.12 38.26 38.36 0.0M
2022-06-03 39.30 39.98 38.40 38.62 0.0M
2022-06-02 37.46 39.94 37.46 39.78 0.0M
2022-06-01 38.42 38.56 37.36 37.70 0.0M
2022-05-31 39.24 39.60 38.00 38.40 0.0M
2022-05-30 39.20 39.88 39.18 39.42 0.0M
2022-05-27 38.16 39.18 37.60 38.92 0.0M
2022-05-26 37.84 38.28 37.40 38.18 0.0M
2022-05-25 37.86 38.04 37.40 37.82 0.0M
2022-05-24 37.50 38.00 36.94 37.46 0.0M
2022-05-23 36.30 37.64 36.30 37.62 0.0M
2022-05-20 35.94 36.40 35.22 35.46 0.0M
2022-05-19 35.26 35.66 34.38 35.66 0.0M
2022-05-18 35.00 36.08 34.50 35.40 0.0M
2022-05-17 34.32 35.38 33.50 35.10 0.0M
2022-05-16 33.80 34.82 33.40 34.64 0.0M
2022-05-13 34.46 34.46 33.48 33.64 0.0M
2022-05-12 36.10 36.30 31.84 34.28 0.0M
2022-05-11 35.78 36.74 35.68 35.94 0.0M
2022-05-10 35.40 36.44 35.38 35.52 0.0M
2022-05-09 36.12 36.36 34.80 35.56 0.0M
2022-05-06 36.80 36.94 35.74 36.52 0.0M
2022-05-05 38.60 38.84 36.62 36.84 0.0M
2022-05-04 39.64 39.94 37.74 38.50 0.0M
2022-05-03 38.46 39.74 38.46 39.64 0.0M
2022-05-02 39.74 40.00 38.14 38.50 0.0M
2022-04-29 39.68 40.32 39.12 39.12 0.0M
2022-04-28 41.28 41.50 38.46 39.50 0.0M
2022-04-27 37.90 40.72 37.50 40.50 0.0M
2022-04-26 39.18 39.38 37.70 38.42 0.0M
2022-04-25 41.88 42.10 37.90 39.18 0.0M
2022-04-22 45.24 46.56 42.00 42.08 0.0M
2022-04-21 42.18 46.30 41.96 45.60 0.0M
2022-04-20 41.98 42.08 41.40 42.00 0.0M
2022-04-19 42.20 43.00 41.18 41.82 0.0M
2022-04-14 41.98 42.02 41.10 41.96 0.0M
2022-04-13 41.04 41.78 40.74 41.66 0.0M
2022-04-12 39.20 40.98 38.78 40.60 0.0M
2022-04-11 39.16 40.26 39.04 39.50 0.0M
2022-04-08 38.92 40.00 38.86 39.18 0.0M
2022-04-07 38.30 39.56 37.72 38.94 0.0M
2022-04-06 39.92 40.30 37.98 38.44 0.0M
2022-04-05 42.62 42.62 39.82 39.92 0.0M
2022-04-04 43.76 43.96 42.14 42.50 0.0M
2022-04-01 42.14 43.82 41.14 43.74 0.0M
2022-03-31 43.36 43.62 41.90 42.00 0.0M
2022-03-30 43.24 43.80 42.70 43.16 0.0M
2022-03-29 46.30 46.30 43.32 43.50 0.0M
2022-03-28 47.92 48.36 45.58 46.12 0.0M
2022-03-25 46.44 48.76 46.10 48.38 0.0M
2022-03-24 44.84 46.48 44.32 46.30 0.0M
2022-03-23 43.70 44.76 43.40 44.52 0.0M
2022-03-22 41.56 44.44 41.50 43.50 0.1M
2022-03-21 38.20 41.74 38.00 41.74 0.1M
2022-03-18 39.18 39.18 37.62 38.00 0.0M
2022-03-17 40.44 41.00 38.64 39.16 0.0M
2022-03-16 39.56 41.10 39.34 40.62 0.0M
2022-03-15 38.32 38.80 36.80 38.80 0.0M
2022-03-14 38.66 38.70 37.72 38.38 0.0M
2022-03-11 36.92 38.50 36.82 37.82 0.0M
2022-03-10 36.36 37.26 36.04 36.94 0.0M
2022-03-09 36.86 37.38 34.82 36.50 0.0M
2022-03-08 34.62 37.40 34.60 36.76 0.0M
2022-03-07 34.20 36.82 33.40 34.74 0.0M
2022-03-04 39.18 39.26 35.20 35.70 0.0M
2022-03-03 40.78 42.08 39.20 39.20 0.0M
2022-03-02 39.12 42.24 39.02 40.60 0.0M
2022-03-01 39.36 40.96 38.72 39.06 0.0M
2022-02-28 36.42 39.58 36.24 38.84 0.0M
2022-02-25 34.64 38.18 33.90 38.18 0.0M
2022-02-24 32.76 34.88 32.26 34.88 0.0M
2022-02-23 35.20 36.10 34.44 34.62 0.0M
2022-02-22 32.92 35.44 32.48 35.04 0.0M
2022-02-21 36.08 36.38 32.80 32.98 0.0M
2022-02-18 35.78 35.88 35.40 35.86 0.0M
2022-02-17 35.48 36.50 34.90 35.08 0.0M
2022-02-16 34.04 35.98 34.04 35.98 0.0M
2022-02-15 32.70 34.12 32.50 33.96 0.0M
2022-02-14 33.44 33.86 32.44 32.96 0.0M
2022-02-11 34.70 35.34 33.80 33.80 0.0M
2022-02-10 32.64 36.00 31.82 34.90 0.1M
2022-02-09 32.16 32.60 31.50 32.40 0.0M
2022-02-08 31.46 32.20 31.24 32.20 0.0M
2022-02-07 31.18 31.50 30.90 31.32 0.0M
2022-02-04 31.48 31.48 30.36 31.34 0.0M
2022-02-03 31.32 31.62 30.74 30.80 0.0M
2022-02-02 31.68 32.20 31.30 31.80 0.0M
2022-02-01 30.56 31.62 30.46 31.62 0.0M
2022-01-31 30.78 30.82 30.00 30.52 0.0M
2022-01-28 31.78 31.78 29.82 30.28 0.0M
2022-01-27 30.98 32.20 30.98 31.72 0.0M
2022-01-26 31.08 32.00 30.96 31.92 0.0M
2022-01-25 31.48 31.56 29.96 30.98 0.0M
2022-01-24 33.80 33.80 29.80 31.20 0.0M
2022-01-21 34.26 34.26 32.78 32.98 0.0M
2022-01-20 34.62 35.14 34.12 34.38 0.0M
2022-01-19 33.02 34.68 32.70 34.52 0.0M
2022-01-18 35.24 35.36 33.04 33.32 0.0M
2022-01-17 36.48 36.48 35.30 35.42 0.0M
2022-01-14 36.50 37.06 36.08 36.48 0.0M
2022-01-13 36.42 37.00 36.32 36.42 0.0M
2022-01-12 35.42 37.08 35.30 36.86 0.1M
2022-01-11 35.14 35.72 34.74 35.42 0.0M
2022-01-10 34.76 35.28 34.54 35.04 0.0M
2022-01-07 33.52 34.92 33.52 34.84 0.0M
2022-01-06 32.88 34.88 32.88 33.52 0.1M
2022-01-05 32.80 33.80 32.80 33.18 0.0M
2022-01-04 32.24 33.14 32.02 32.90 0.0M
2022-01-03 31.40 32.54 31.40 32.00 0.0M