Salzgitter More Historical Data - SZG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Mar 20 2024	23.58	0.82	3.60%	22.68	23.60	22.60	7,404
Mar 19 2024	22.76	-0.36	-1.56%	22.92	22.96	22.46	17,976
Mar 18 2024	23.12	-0.68	-2.86%	23.66	23.82	22.92	7,010
Mar 15 2024	23.80	0.04	0.17%	23.72	24.38	22.72	18,182
Mar 14 2024	23.76	-0.14	-0.59%	24.24	24.26	23.58	4,755
Mar 13 2024	23.90	-0.16	-0.67%	24.04	24.10	23.50	4,583
Mar 12 2024	24.06	0.72	3.08%	23.38	24.08	23.38	7,358
Mar 11 2024	23.34	0.14	0.60%	23.08	23.50	22.98	2,625
Mar 08 2024	23.20	-0.50	-2.11%	23.66	23.74	23.20	4,689
Mar 07 2024	23.70	0.50	2.16%	23.18	23.78	22.92	9,166
Mar 06 2024	23.20	0.20	0.87%	23.10	23.44	23.04	9,659
Mar 05 2024	23.00	-0.58	-2.46%	23.28	23.32	22.82	13,205
Mar 04 2024	23.58	-0.30	-1.26%	23.92	23.92	23.34	7,200
Mar 01 2024	23.88	0.02	0.08%	23.88	23.98	23.70	2,995
Feb 29 2024	23.86	0.00	0.00%	23.92	23.92	23.52	5,085
Feb 28 2024	23.86	-0.54	-2.21%	24.34	24.50	23.84	6,770
Feb 27 2024	24.40	0.24	0.99%	24.06	24.48	24.06	4,261
Feb 26 2024	24.16	-0.30	-1.23%	24.46	24.46	23.96	10,736
Feb 23 2024	24.46	0.16	0.66%	24.52	24.52	24.08	4,886

Henderson Diversified In...

Bank of Montreal Autocal...

Fidelity Advisor Municip...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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