Canada markets closed

Salzgitter AG (SZG.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
24.34+0.22 (+0.91%)
At close: 08:01AM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202424.3424.3424.3424.3424.343
May 06, 202424.1224.1224.1224.1224.12-
May 03, 202425.0225.0225.0225.0225.02-
May 02, 202424.1624.5224.1624.5224.523
Apr 30, 202424.7024.7024.7024.7024.70-
Apr 29, 202424.0624.0624.0624.0624.06-
Apr 26, 202422.9022.9022.9022.9022.90-
Apr 25, 202423.0423.0423.0423.0423.04-
Apr 24, 202423.3023.3023.3023.3023.30-
Apr 23, 202423.7423.7423.7423.7423.74-
Apr 22, 202423.4023.4023.4023.4023.40-
Apr 19, 202422.8222.8222.8222.8222.82-
Apr 18, 202423.1223.1223.1223.1223.12-
Apr 17, 202423.0623.0623.0623.0623.06-
Apr 16, 202424.4424.4424.4424.4424.44-
Apr 15, 202425.3425.3425.3425.3425.34-
Apr 12, 202425.3025.3025.3025.3025.30-
Apr 11, 202425.0225.0225.0225.0225.02-
Apr 10, 202425.3225.3225.3225.3225.32-
Apr 09, 202424.3624.3624.3624.3624.36-
Apr 08, 202424.1224.1224.1224.1224.12-
Apr 05, 202424.8224.8224.8224.8224.82-
Apr 04, 202424.4824.4824.4824.4824.48-
Apr 03, 202424.2224.2224.2224.2224.22-
Apr 02, 202424.2624.4424.2624.4424.44200
Mar 28, 202424.1424.1424.1424.1424.14-
Mar 27, 202423.6423.6423.6423.6423.64-
Mar 26, 202423.5423.5423.5423.5423.54-
Mar 25, 202423.5223.5223.5223.5223.52-
Mar 22, 202423.4623.4623.4623.4623.46-
Mar 21, 202423.7623.7623.7623.7623.76-
Mar 20, 202422.6822.6822.6822.6822.68-
Mar 19, 202422.9022.9022.9022.9022.90-
Mar 18, 202423.6623.6623.6623.6623.66-
Mar 15, 202423.6423.6423.3223.3223.322,140
Mar 14, 202424.0824.0824.0824.0824.08-
Mar 13, 202423.9623.9623.9623.9623.96-
Mar 12, 202423.4023.4023.4023.4023.40-
Mar 11, 202423.1623.1623.1623.1623.16-
Mar 08, 202423.5823.5823.5823.5823.58-
Mar 07, 202423.0423.0423.0423.0423.04-
Mar 06, 202422.9422.9422.9422.9422.94-
Mar 05, 202423.4023.4023.4023.4023.40-
Mar 04, 202423.7423.7423.7423.7423.74-
Mar 01, 202423.7823.7823.7823.7823.78-
Feb 29, 202423.8823.8823.7223.7223.72150
Feb 28, 202424.3424.3424.3424.3424.34-
Feb 27, 202424.0624.0624.0624.0624.06-
Feb 26, 202424.4024.4024.4024.4024.40-
Feb 23, 202424.3024.3024.3024.3024.30-
Feb 22, 202424.4424.4424.4424.4424.44-
Feb 21, 202424.4624.4624.4624.4624.46-
Feb 20, 202424.6224.6224.6224.6224.62-
Feb 19, 202425.2625.2625.2625.2625.26-
Feb 16, 202425.3425.3425.3425.3425.34-
Feb 15, 202425.0825.0825.0825.0825.08-
Feb 14, 202425.3625.3625.3625.3625.36-
Feb 13, 202425.9625.9625.9625.9625.96-
Feb 12, 202425.6825.6825.6825.6825.68-
Feb 09, 202425.9625.9625.6025.6025.6045
Feb 08, 202425.3225.3225.3225.3225.32-
Feb 07, 202426.4026.4026.4026.4026.40-
Feb 06, 202425.1225.1225.1225.1225.12-
Feb 05, 202425.7825.7825.7825.7825.78-
Feb 02, 202425.7826.0625.7826.0626.0615
Feb 01, 202425.8225.8225.8225.8225.82-
Jan 31, 202425.9625.9625.9625.9625.96-
Jan 30, 202426.2026.2026.2026.2026.20-
Jan 29, 202426.1826.1826.1826.1826.18-
Jan 26, 202425.9825.9825.9825.9825.98-
Jan 25, 202426.0426.0426.0426.0426.04-
Jan 24, 202425.9425.9425.9425.9425.94-
Jan 23, 202425.0425.0425.0425.0425.04-
Jan 22, 202425.1625.1625.1625.1625.16-
Jan 19, 202425.6225.6225.6225.6225.62-
Jan 18, 202424.9224.9224.9224.9224.92-
Jan 17, 202424.7024.7024.7024.7024.70-
Jan 16, 202425.0225.0225.0225.0225.02-
Jan 15, 202425.7425.7425.7425.7425.74-
Jan 12, 202425.7425.7425.7425.7425.74-
Jan 11, 202426.0026.0026.0026.0026.00-
Jan 10, 202426.4626.4626.4626.4626.46-
Jan 09, 202426.9426.9426.9426.9426.94-
Jan 08, 202426.8226.8226.8226.8226.82-
Jan 05, 202426.8226.8226.8226.8226.82-
Jan 04, 202427.1227.1227.1227.1227.12-
Jan 03, 202427.5427.5427.5427.5427.54-
Jan 02, 202428.0628.0628.0628.0628.06-
Dec 29, 202328.0228.1428.0228.1428.14-
Dec 28, 202328.8028.8028.3428.3428.3452
Dec 27, 202328.8628.8628.8628.8628.86-
Dec 22, 202329.0829.0829.0829.0829.08-
Dec 21, 202329.0229.0229.0229.0229.02-
Dec 20, 202329.1029.1029.1029.1029.10-
Dec 19, 202329.1229.1229.1229.1229.12-
Dec 18, 202328.5228.5228.5228.5228.52-
Dec 15, 202328.0428.0428.0428.0428.04-
Dec 14, 202326.4026.4026.4026.4026.40-
Dec 13, 202326.1626.1626.1626.1626.16-
Dec 12, 202326.9026.9026.9026.9026.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...