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
2023-12-29 28.00 28.26 27.92 28.12 0.0M
2023-12-28 28.78 29.06 27.96 27.96 0.0M
2023-12-27 28.80 29.30 28.80 28.86 0.0M
2023-12-22 29.06 29.30 28.72 28.92 0.0M
2023-12-21 29.12 29.34 28.92 29.24 0.0M
2023-12-20 29.08 29.50 29.06 29.32 0.0M
2023-12-19 29.28 29.28 28.96 29.08 0.0M
2023-12-18 28.44 29.30 28.40 29.08 0.0M
2023-12-15 28.04 29.18 28.04 28.44 0.0M
2023-12-14 26.40 28.50 26.40 27.98 0.0M
2023-12-13 26.26 26.70 26.00 26.36 0.0M
2023-12-12 27.06 27.10 25.82 26.16 0.0M
2023-12-11 26.82 26.96 26.72 26.86 0.0M
2023-12-08 26.86 27.10 26.80 26.88 0.0M
2023-12-07 26.98 27.14 26.80 27.04 0.0M
2023-12-06 27.26 27.50 27.08 27.20 0.0M
2023-12-05 27.34 27.54 27.02 27.20 0.0M
2023-12-04 28.08 28.08 27.12 27.22 0.0M
2023-12-01 27.40 28.08 27.40 28.02 0.0M
2023-11-30 27.10 27.44 26.92 27.28 0.0M
2023-11-29 27.22 27.42 27.08 27.08 0.0M
2023-11-28 28.00 28.00 26.92 27.14 0.0M
2023-11-27 27.42 27.98 27.36 27.82 0.0M
2023-11-24 28.02 28.08 27.60 27.80 0.0M
2023-11-23 27.98 28.28 27.98 28.08 0.0M
2023-11-22 27.68 28.42 27.68 27.74 0.0M
2023-11-21 27.68 27.70 27.40 27.40 0.0M
2023-11-20 27.98 27.98 27.50 27.68 0.0M
2023-11-17 26.96 28.10 26.96 28.08 0.0M
2023-11-16 27.96 27.96 26.72 26.82 0.0M
2023-11-15 28.02 28.44 27.82 28.02 0.0M
2023-11-14 26.46 28.24 26.30 27.80 0.0M
2023-11-13 25.44 26.60 25.44 26.30 0.0M
2023-11-10 25.66 26.02 25.10 25.48 0.0M
2023-11-09 25.06 25.92 24.80 25.72 0.0M
2023-11-08 25.36 25.42 25.08 25.12 0.0M
2023-11-07 25.50 25.58 25.00 25.32 0.0M
2023-11-06 26.10 26.10 25.62 25.78 0.0M
2023-11-03 25.86 26.62 25.70 25.92 0.0M
2023-11-02 23.78 26.10 23.78 25.90 0.0M
2023-11-01 23.68 24.40 23.06 23.78 0.0M
2023-10-31 23.20 23.62 23.00 23.62 0.0M
2023-10-30 23.36 23.36 22.38 22.38 0.0M
2023-10-27 23.46 23.58 23.18 23.18 0.0M
2023-10-26 22.34 23.44 22.34 23.34 0.0M
2023-10-25 22.84 23.02 22.42 22.78 0.0M
2023-10-24 22.80 23.08 22.66 22.98 0.0M
2023-10-23 22.88 22.90 22.28 22.80 0.0M
2023-10-20 23.38 23.38 22.70 22.80 0.0M
2023-10-19 23.26 23.78 23.24 23.52 0.0M
2023-10-18 25.24 25.24 23.34 23.52 0.0M
2023-10-17 24.84 25.20 24.14 24.98 0.0M
2023-10-16 24.22 25.22 24.18 24.72 0.0M
2023-10-13 24.20 24.20 23.58 23.70 0.0M
2023-10-12 24.52 25.16 23.94 23.94 0.0M
2023-10-11 24.30 24.82 24.20 24.32 0.0M
2023-10-10 23.78 24.58 23.70 24.46 0.0M
2023-10-09 23.30 23.72 22.98 23.70 0.0M
2023-10-06 23.36 23.56 22.98 23.36 0.0M
2023-10-05 23.50 23.70 23.30 23.52 0.0M
2023-10-04 23.74 23.80 23.22 23.62 0.0M
2023-10-03 24.06 24.40 23.74 23.76 0.0M
2023-10-02 25.24 25.38 24.22 24.24 0.0M
2023-09-29 25.02 25.60 24.84 25.08 0.0M
2023-09-28 24.42 25.18 24.36 25.18 0.0M
2023-09-27 24.58 24.58 24.00 24.28 0.0M
2023-09-26 24.50 24.76 24.30 24.42 0.0M
2023-09-25 24.68 24.72 24.10 24.66 0.0M
2023-09-22 24.74 25.38 24.60 25.36 0.0M
2023-09-21 25.46 25.46 24.62 24.78 0.0M
2023-09-20 24.36 26.10 24.36 25.58 0.0M
2023-09-19 24.34 25.24 24.00 24.52 0.0M
2023-09-18 24.80 24.88 24.30 24.44 0.0M
2023-09-15 25.34 25.60 24.78 24.98 0.0M
2023-09-14 24.94 25.36 24.50 25.24 0.0M
2023-09-13 24.96 25.14 24.58 24.62 0.0M
2023-09-12 25.84 25.84 24.92 25.12 0.0M
2023-09-11 25.88 26.22 25.76 25.88 0.0M
2023-09-08 26.20 26.24 25.56 25.84 0.0M
2023-09-07 26.88 26.92 26.16 26.24 0.0M
2023-09-06 27.00 27.44 27.00 27.36 0.0M
2023-09-05 27.04 27.30 26.74 27.26 0.0M
2023-09-04 27.56 27.88 27.06 27.12 0.0M
2023-09-01 25.48 27.58 24.82 27.32 0.0M
2023-08-31 27.32 27.54 26.60 26.86 0.0M
2023-08-30 27.50 27.58 27.30 27.40 0.0M
2023-08-29 27.38 27.46 26.96 27.46 0.0M
2023-08-28 26.74 27.36 26.66 27.26 0.0M
2023-08-25 26.52 26.80 26.52 26.78 0.0M
2023-08-24 27.10 27.32 26.44 26.62 0.0M
2023-08-23 27.44 27.44 26.86 26.86 0.0M
2023-08-22 26.88 27.28 26.88 27.28 0.0M
2023-08-21 26.72 26.82 26.50 26.76 0.0M
2023-08-18 27.00 27.08 26.08 26.74 0.0M
2023-08-17 27.40 27.70 27.00 27.18 0.0M
2023-08-16 27.08 27.66 27.08 27.58 0.0M
2023-08-15 27.64 27.64 26.96 27.18 0.0M
2023-08-14 27.50 28.20 27.38 27.60 0.0M
2023-08-11 28.00 28.84 27.44 27.62 0.0M
2023-08-10 28.94 29.40 28.50 28.50 0.0M
2023-08-09 29.14 29.24 28.76 28.94 0.0M
2023-08-08 29.14 29.14 28.28 28.78 0.0M
2023-08-07 29.80 30.00 28.84 29.58 0.0M
2023-08-04 30.00 30.00 29.42 29.76 0.0M
2023-08-03 30.16 30.16 29.38 29.84 0.0M
2023-08-02 30.68 30.68 30.02 30.02 0.0M
2023-08-01 31.34 31.40 30.98 31.04 0.0M
2023-07-31 31.06 31.66 30.88 31.38 0.0M
2023-07-28 31.22 31.50 31.04 31.16 0.0M
2023-07-27 31.48 31.56 30.94 31.28 0.0M
2023-07-26 31.28 31.42 30.90 31.20 0.0M
2023-07-25 30.46 31.54 30.46 31.06 0.0M
2023-07-24 29.52 30.62 29.40 30.40 0.0M
2023-07-21 30.32 30.36 28.90 29.80 0.0M
2023-07-20 31.74 32.24 30.32 30.48 0.0M
2023-07-19 32.52 32.52 31.50 31.84 0.0M
2023-07-18 32.34 32.56 31.76 32.56 0.0M
2023-07-17 32.22 32.22 31.86 32.16 0.0M
2023-07-14 33.02 33.02 32.36 32.48 0.0M
2023-07-13 32.96 33.40 32.88 33.02 0.0M
2023-07-12 32.44 33.26 32.44 32.88 0.0M
2023-07-11 32.18 32.40 31.76 32.28 0.0M
2023-07-10 31.92 32.14 31.52 32.14 0.0M
2023-07-07 31.30 32.10 31.02 32.10 0.0M
2023-07-06 31.80 31.80 30.88 31.30 0.0M
2023-07-05 33.42 33.42 31.54 31.84 0.0M
2023-07-04 34.04 34.04 33.56 33.58 0.0M
2023-07-03 33.14 34.12 33.14 34.10 0.0M
2023-06-30 33.42 33.50 33.20 33.30 0.0M
2023-06-29 33.48 33.48 31.88 32.86 0.0M
2023-06-28 33.80 34.00 33.34 33.48 0.0M
2023-06-27 34.50 35.22 32.74 33.78 0.0M
2023-06-26 33.46 34.44 33.40 34.36 0.0M
2023-06-23 33.02 33.78 32.80 33.54 0.0M
2023-06-22 33.70 33.82 33.26 33.58 0.0M
2023-06-21 34.16 34.74 33.92 33.98 0.0M
2023-06-20 34.92 34.92 33.90 34.30 0.0M
2023-06-19 35.44 35.44 34.82 34.98 0.0M
2023-06-16 35.38 35.56 35.10 35.40 0.0M
2023-06-15 35.90 35.90 34.82 35.36 0.0M
2023-06-14 35.16 36.20 35.12 35.90 0.0M
2023-06-13 34.84 35.18 34.20 35.10 0.0M
2023-06-12 33.98 34.70 33.84 34.56 0.0M
2023-06-09 34.40 34.40 33.46 34.12 0.0M
2023-06-08 33.40 34.88 33.36 34.54 0.0M
2023-06-07 33.36 34.00 33.00 33.50 0.0M
2023-06-06 32.80 33.38 32.62 33.36 0.0M
2023-06-05 31.82 33.20 31.82 32.88 0.0M
2023-06-02 30.26 32.10 30.00 31.88 0.0M
2023-06-01 30.60 31.00 29.74 30.30 0.0M
2023-05-31 30.88 31.28 30.20 30.58 0.0M
2023-05-30 31.38 31.76 30.78 31.10 0.0M
2023-05-29 31.44 31.60 31.20 31.32 0.0M
2023-05-26 30.68 31.58 30.64 31.58 0.0M
2023-05-25 31.60 31.82 31.12 31.76 0.0M
2023-05-24 31.96 32.10 31.18 31.36 0.0M
2023-05-23 32.52 32.68 31.84 32.04 0.0M
2023-05-22 33.32 33.44 32.46 32.68 0.0M
2023-05-19 34.22 34.40 33.40 33.48 0.0M
2023-05-18 34.22 34.44 33.66 34.02 0.0M
2023-05-17 33.24 34.24 33.04 34.24 0.0M
2023-05-16 33.52 33.62 32.88 33.18 0.0M
2023-05-15 33.38 33.78 33.36 33.78 0.0M
2023-05-12 32.48 33.32 32.00 33.32 0.0M
2023-05-11 32.62 33.58 32.16 32.54 0.0M
2023-05-10 34.72 35.78 32.44 32.74 0.0M
2023-05-09 34.96 35.52 34.78 35.36 0.0M
2023-05-08 34.48 35.08 34.48 34.98 0.0M
2023-05-05 33.20 34.72 33.12 34.54 0.0M
2023-05-04 34.72 34.72 33.04 33.30 0.0M
2023-05-03 34.60 35.08 34.46 34.78 0.0M
2023-05-02 35.92 36.04 34.62 34.66 0.0M
2023-04-28 35.76 35.92 34.98 35.78 0.0M
2023-04-27 35.38 36.42 35.38 36.10 0.0M
2023-04-26 34.86 35.64 34.76 35.30 0.0M
2023-04-25 35.58 35.62 34.42 34.96 0.0M
2023-04-24 36.72 36.94 35.50 35.70 0.0M
2023-04-21 36.54 37.18 36.10 36.84 0.0M
2023-04-20 36.66 36.68 36.10 36.56 0.0M
2023-04-19 38.04 38.04 36.46 37.16 0.0M
2023-04-18 37.66 38.20 37.66 38.20 0.0M
2023-04-17 37.28 38.32 37.22 37.80 0.0M
2023-04-14 38.52 38.52 37.02 37.24 0.0M
2023-04-13 37.36 38.72 37.20 38.36 0.0M
2023-04-12 36.76 37.72 36.68 37.34 0.0M
2023-04-11 35.02 36.78 35.02 36.78 0.0M
2023-04-06 34.34 35.22 34.30 34.98 0.0M
2023-04-05 35.06 35.66 34.26 34.66 0.0M
2023-04-04 35.02 36.02 34.86 34.86 0.0M
2023-04-03 36.52 36.52 34.66 35.04 0.0M
2023-03-31 36.18 36.50 35.80 36.34 0.0M
2023-03-30 34.70 36.32 34.70 36.00 0.0M
2023-03-29 34.96 35.80 34.80 35.80 0.0M
2023-03-28 33.70 35.84 33.68 34.70 0.0M
2023-03-27 32.20 33.68 32.02 33.64 0.0M
2023-03-24 32.30 32.34 30.66 31.66 0.0M
2023-03-23 33.74 34.10 32.10 32.30 0.0M
2023-03-22 33.88 34.28 33.18 33.52 0.0M
2023-03-21 33.14 34.28 33.14 33.94 0.0M
2023-03-20 32.82 33.14 30.86 33.12 0.0M
2023-03-17 33.92 35.12 32.80 33.40 0.0M
2023-03-16 34.90 34.90 32.74 33.80 0.0M
2023-03-15 37.54 37.54 33.82 34.52 0.0M
2023-03-14 36.84 37.82 36.36 37.72 0.0M
2023-03-13 38.50 38.70 35.32 36.70 0.0M
2023-03-10 38.58 38.92 37.62 37.84 0.0M
2023-03-09 40.48 40.50 38.78 38.78 0.0M
2023-03-08 40.38 40.64 39.84 40.44 0.0M
2023-03-07 41.08 41.40 40.44 40.44 0.0M
2023-03-06 41.40 41.58 40.50 40.76 0.0M
2023-03-03 40.78 41.68 40.78 41.52 0.0M
2023-03-02 40.46 40.82 40.06 40.68 0.0M
2023-03-01 39.78 41.12 39.68 40.62 0.0M
2023-02-28 39.24 39.90 39.10 39.50 0.0M
2023-02-27 38.82 39.90 38.82 39.76 0.0M
2023-02-24 39.84 40.00 38.60 38.74 0.0M
2023-02-23 39.70 40.72 39.62 40.20 0.0M
2023-02-22 40.28 40.28 39.08 39.54 0.0M
2023-02-21 39.58 40.70 39.36 40.40 0.0M
2023-02-20 38.70 39.86 38.68 39.86 0.0M
2023-02-17 37.78 39.20 37.40 38.86 0.0M
2023-02-16 37.60 38.26 37.60 38.00 0.0M
2023-02-15 37.18 37.90 37.10 37.56 0.0M
2023-02-14 37.28 37.74 36.90 37.48 0.0M
2023-02-13 36.72 37.70 36.64 37.24 0.0M
2023-02-10 37.72 37.72 36.14 36.88 0.0M
2023-02-09 37.48 38.38 37.36 37.72 0.0M
2023-02-08 37.10 37.64 36.78 37.40 0.0M
2023-02-07 37.12 37.18 36.52 36.90 0.0M
2023-02-06 37.60 37.66 36.82 36.94 0.0M
2023-02-03 37.40 38.26 37.26 37.86 0.0M
2023-02-02 37.90 38.40 36.94 37.60 0.0M
2023-02-01 37.30 37.96 37.30 37.92 0.0M
2023-01-31 37.82 37.88 37.00 37.46 0.0M
2023-01-30 38.98 39.26 37.64 37.88 0.0M
2023-01-27 37.26 39.90 37.04 39.20 0.0M
2023-01-26 37.12 37.56 36.76 37.44 0.0M
2023-01-25 36.16 37.10 36.02 37.06 0.0M
2023-01-24 37.22 37.22 35.80 36.06 0.0M
2023-01-23 36.42 37.36 36.10 37.12 0.0M
2023-01-20 34.46 36.48 34.46 36.38 0.0M
2023-01-19 36.38 36.38 34.08 34.48 0.0M
2023-01-18 35.48 37.50 34.00 36.46 0.0M
2023-01-17 34.08 35.38 34.00 35.30 0.0M
2023-01-16 33.48 34.48 33.06 33.96 0.0M
2023-01-13 32.90 33.70 32.62 33.38 0.0M
2023-01-12 31.68 33.08 31.68 32.98 0.0M
2023-01-11 31.38 32.20 31.20 31.68 0.0M
2023-01-10 31.74 31.74 30.98 31.38 0.0M
2023-01-09 31.72 31.92 31.48 31.72 0.0M
2023-01-06 31.58 31.70 30.50 31.62 0.0M
2023-01-05 30.06 31.64 30.06 31.42 0.0M
2023-01-04 29.84 30.30 29.08 30.28 0.0M
2023-01-03 29.60 30.14 29.52 29.66 0.0M
2023-01-02 28.42 29.96 28.42 29.60 0.0M