Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Salzgitter AG (SZG)
Salzgitter AG (SZG) Historical

SZG Salzgitter AG

19.11

-0.14 (-0.73%)

Jun 18 2024 - Closed

Realtime Data

SZG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	19.04	-0.11	-0.57%	19.36	19.40	18.86	16,428
Jun 17 2024	19.15	-0.01	-0.05%	19.27	19.43	18.97	15,036
Jun 14 2024	19.16	-0.35	-1.79%	19.58	19.78	19.03	17,264
Jun 13 2024	19.51	-0.71	-3.51%	20.16	20.20	19.51	19,085
Jun 12 2024	20.22	-0.36	-1.75%	20.48	20.64	19.97	21,177
Jun 11 2024	20.58	-0.18	-0.87%	20.56	20.76	20.34	16,282
Jun 10 2024	20.76	-0.14	-0.67%	20.84	20.86	20.48	18,666
Jun 07 2024	20.90	-0.48	-2.25%	21.42	21.50	20.70	16,037
Jun 06 2024	21.38	-0.38	-1.75%	21.62	21.74	21.34	4,565
Jun 05 2024	21.76	0.16	0.74%	21.68	21.76	21.10	22,035
Jun 04 2024	21.60	-0.96	-4.26%	22.56	22.56	21.38	31,196
Jun 03 2024	22.56	-0.36	-1.57%	23.08	23.24	22.38	14,812
May 31 2024	22.92	-0.28	-1.21%	23.20	23.32	22.70	6,852
May 30 2024	23.20	0.40	1.75%	22.18	23.24	22.18	6,752
May 29 2024	22.80	-0.58	-2.48%	23.48	23.48	22.52	15,858
May 28 2024	23.38	-0.38	-1.60%	23.56	24.00	23.38	4,243
May 27 2024	23.76	1.08	4.76%	22.66	23.76	22.66	10,625
May 24 2024	22.68	0.44	1.98%	22.26	22.82	22.00	19,654
May 23 2024	22.24	-0.28	-1.24%	22.64	22.64	22.22	17,547
May 22 2024	22.52	-0.52	-2.26%	22.94	22.98	22.26	21,735
May 21 2024	23.04	0.24	1.05%	22.82	23.62	22.80	28,208
May 20 2024	22.80	-0.80	-3.39%	23.52	23.86	22.56	12,202
May 17 2024	23.60	0.92	4.06%	22.76	23.92	22.76	48,117
May 16 2024	22.68	0.42	1.89%	22.28	22.72	22.02	24,282
May 15 2024	22.26	-0.18	-0.80%	22.52	22.64	22.16	7,973
May 14 2024	22.44	0.12	0.54%	22.18	22.88	22.00	21,280
May 13 2024	22.32	-0.12	-0.53%	22.52	22.52	21.96	21,130
May 10 2024	22.44	-0.04	-0.18%	22.18	22.88	22.18	12,665
May 09 2024	22.48	-0.12	-0.53%	22.42	22.58	22.24	15,505
May 08 2024	22.60	0.52	2.36%	22.06	22.60	21.50	35,436
May 07 2024	22.08	-2.22	-9.14%	24.68	24.68	21.22	86,789
May 06 2024	24.30	0.10	0.41%	24.12	24.60	24.12	2,532
May 03 2024	24.20	-0.82	-3.28%	25.02	25.02	24.16	5,974
May 02 2024	25.02	0.80	3.30%	24.22	25.02	24.22	6,109
Apr 30 2024	24.22	-0.66	-2.65%	24.90	24.90	24.04	3,925
Apr 29 2024	24.88	0.90	3.75%	24.08	24.88	24.04	11,194
Apr 26 2024	23.98	1.06	4.62%	22.88	24.30	22.88	16,319
Apr 25 2024	22.92	-0.30	-1.29%	23.18	23.18	22.68	12,755
Apr 24 2024	23.22	0.02	0.09%	23.48	23.52	23.08	12,468
Apr 23 2024	23.20	-0.70	-2.93%	23.86	23.86	23.04	12,037
Apr 22 2024	23.90	0.52	2.22%	23.38	23.90	23.20	6,073
Apr 19 2024	23.38	0.30	1.30%	22.96	23.38	22.82	6,108
Apr 18 2024	23.08	-0.02	-0.09%	23.22	23.42	22.80	8,190
Apr 17 2024	23.10	-0.10	-0.43%	23.22	23.54	22.94	8,462
Apr 16 2024	23.20	-1.32	-5.38%	24.42	24.42	22.70	29,252
Apr 15 2024	24.52	-0.62	-2.47%	25.42	25.42	24.52	9,694
Apr 12 2024	25.14	-0.10	-0.40%	25.48	26.72	25.12	14,002
Apr 11 2024	25.24	0.14	0.56%	25.14	25.62	25.00	6,416
Apr 10 2024	25.10	-0.26	-1.03%	25.46	26.66	25.04	18,364
Apr 09 2024	25.36	0.98	4.02%	24.50	25.38	24.32	11,777
Apr 08 2024	24.38	0.08	0.33%	24.14	24.62	23.92	7,162
Apr 05 2024	24.30	-0.56	-2.25%	24.80	24.94	24.16	6,908
Apr 04 2024	24.86	0.22	0.89%	24.50	25.20	24.50	13,531
Apr 03 2024	24.64	0.30	1.23%	24.28	24.68	23.96	3,134
Apr 02 2024	24.34	0.10	0.41%	24.24	24.80	24.20	9,082
Mar 28 2024	24.24	0.00	0.00%	23.78	24.30	23.78	4,745
Mar 27 2024	24.24	0.60	2.54%	23.76	24.28	23.58	8,761
Mar 26 2024	23.64	0.16	0.68%	23.52	23.78	23.22	4,807
Mar 25 2024	23.48	-0.36	-1.51%	23.44	23.76	23.30	5,238
Mar 22 2024	23.84	0.18	0.76%	23.60	24.12	23.48	6,855
Mar 21 2024	23.66	0.08	0.34%	23.70	24.12	23.36	13,493

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions