Salzgitter AG (0G77) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Salzgitter AG

Date Open High Low Close* Volume
09/05/2017 32.28p 32.56p 32.28p 32.46p 9587
08/05/2017 32.45p 32.45p 32.03p 32.17p 6142
05/05/2017 31.42p 32.34p 31.42p 32.31p 11255
04/05/2017 31.77p 32.02p 31.58p 31.68p 25265
03/05/2017 32.10p 32.10p 31.58p 31.93p 32330
02/05/2017 31.53p 32.15p 31.17p 32.01p 34536
28/04/2017 31.16p 31.64p 31.12p 31.50p 40430
27/04/2017 31.53p 31.53p 31.08p 31.08p 2267
26/04/2017 31.50p 31.96p 31.46p 31.66p 60602
25/04/2017 31.68p 31.85p 31.65p 31.80p 202893
24/04/2017 31.33p 31.77p 31.28p 31.65p 212942
21/04/2017 30.92p 30.96p 30.67p 30.83p 8800
20/04/2017 30.00p 30.32p 29.80p 30.27p 11331
19/04/2017 30.17p 30.58p 29.87p 30.52p 207399
18/04/2017 31.06p 31.06p 30.15p 30.26p 72068
13/04/2017 31.76p 31.76p 31.30p 31.32p 16192
12/04/2017 32.85p 32.85p 31.73p 31.88p 1001
11/04/2017 33.84p 33.84p 32.80p 32.80p 18095
10/04/2017 34.39p 34.39p 33.90p 33.90p 86941
07/04/2017 34.42p 34.42p 34.17p 34.41p 13872
06/04/2017 34.22p 34.56p 33.91p 34.44p 14665
05/04/2017 34.20p 34.63p 33.96p 34.35p 11145
04/04/2017 34.00p 34.01p 33.44p 33.88p 13634
03/04/2017 34.01p 34.22p 33.71p 33.84p 49345
31/03/2017 33.88p 34.01p 33.57p 33.97p 16368
30/03/2017 33.35p 34.25p 33.35p 34.02p 29071
29/03/2017 33.35p 33.45p 33.35p 33.45p 33715
28/03/2017 32.53p 33.21p 32.42p 32.96p 4587
27/03/2017 32.92p 32.92p 31.95p 32.15p 34769
24/03/2017 33.99p 34.09p 33.37p 33.49p 25236
23/03/2017 33.83p 33.93p 33.65p 33.86p 35079
22/03/2017 34.10p 34.17p 33.79p 34.17p 3237
21/03/2017 35.85p 35.85p 34.60p 34.84p 33155
20/03/2017 36.19p 36.24p 35.79p 35.94p 13532
17/03/2017 35.40p 36.34p 35.40p 36.19p 3488
16/03/2017 35.72p 35.82p 35.44p 35.46p 1068
15/03/2017 35.29p 35.29p 35.03p 35.06p 1213
14/03/2017 34.71p 34.71p 34.31p 34.59p 24644
13/03/2017 34.41p 34.81p 34.41p 34.65p 1382
10/03/2017 34.16p 34.37p 33.74p 34.01p 1139
09/03/2017 34.31p 34.31p 33.83p 33.94p 3409
08/03/2017 34.62p 34.85p 34.51p 34.62p 14272
07/03/2017 34.65p 34.91p 34.47p 34.55p 8084
06/03/2017 34.76p 34.92p 34.58p 34.61p 24976
03/03/2017 35.08p 35.18p 34.94p 35.13p 21594
02/03/2017 35.60p 35.97p 35.15p 35.24p 27835
01/03/2017 34.85p 35.64p 34.85p 35.58p 22553
28/02/2017 33.83p 34.76p 33.83p 34.53p 96047
27/02/2017 35.04p 35.56p 35.04p 35.56p 1506
24/02/2017 35.81p 35.81p 34.59p 35.03p 11329
23/02/2017 37.39p 37.59p 37.05p 37.13p 17648
22/02/2017 37.97p 38.04p 37.49p 37.72p 13558
21/02/2017 37.49p 37.76p 37.49p 37.65p 306
20/02/2017 37.63p 37.63p 37.48p 37.62p 4213
17/02/2017 37.49p 37.56p 36.98p 37.03p 20022
16/02/2017 37.60p 37.78p 37.48p 37.78p 31776
15/02/2017 37.76p 38.13p 37.76p 38.13p 2065
14/02/2017 37.62p 37.76p 37.53p 37.54p 6794
13/02/2017 37.21p 37.92p 37.21p 37.65p 8574
10/02/2017 36.31p 36.74p 36.24p 36.74p 15707
09/02/2017 35.81p 35.94p 35.43p 35.51p 43594
08/02/2017 37.01p 37.01p 35.59p 36.08p 36764
07/02/2017 36.94p 37.03p 36.65p 37.02p 8771
06/02/2017 37.15p 37.92p 36.91p 37.10p 144785
03/02/2017 36.87p 37.99p 36.87p 37.08p 38593
02/02/2017 37.61p 38.35p 36.90p 37.13p 127629
01/02/2017 35.79p 36.42p 35.43p 36.12p 20799
31/01/2017 35.49p 36.04p 35.43p 35.65p 36343
30/01/2017 36.62p 36.62p 35.92p 35.96p 9834
27/01/2017 36.82p 37.08p 36.58p 36.97p 2070
26/01/2017 37.38p 37.49p 36.51p 36.64p 11452
25/01/2017 37.63p 37.63p 37.01p 37.31p 1406
24/01/2017 36.04p 37.15p 35.92p 36.94p 26138
23/01/2017 36.17p 36.28p 35.92p 35.96p 15997
20/01/2017 35.26p 36.11p 35.26p 36.01p 3902
19/01/2017 35.88p 35.88p 35.45p 35.45p 154728
18/01/2017 35.20p 35.46p 34.99p 35.13p 30210
17/01/2017 35.19p 35.47p 35.19p 35.29p 5496
16/01/2017 34.96p 35.57p 34.94p 35.38p 5238
13/01/2017 34.88p 35.65p 34.88p 35.49p 31003
12/01/2017 35.78p 36.02p 35.14p 35.17p 13946
11/01/2017 34.80p 35.44p 34.78p 35.35p 38812
10/01/2017 33.88p 34.31p 33.22p 34.31p 102407
09/01/2017 33.85p 33.90p 33.11p 33.18p 35355
06/01/2017 33.88p 33.95p 33.73p 33.88p 24731
05/01/2017 34.19p 34.27p 34.06p 34.24p 10501
04/01/2017 34.35p 34.44p 34.06p 34.19p 11806
03/01/2017 34.18p 34.31p 34.11p 34.31p 9984
30/12/2016 33.17p 33.70p 33.06p 33.53p 176
29/12/2016 33.22p 33.22p 33.03p 33.05p 2991
28/12/2016 33.62p 33.80p 33.44p 33.49p 16862
23/12/2016 32.85p 33.03p 32.85p 33.03p 61
22/12/2016 32.94p 33.02p 32.81p 32.89p 13781
21/12/2016 33.57p 33.57p 33.01p 33.22p 3699
20/12/2016 32.68p 32.94p 32.49p 32.81p 7694
19/12/2016 33.50p 33.50p 32.85p 32.87p 4447
16/12/2016 34.78p 34.97p 34.61p 34.85p 29925
15/12/2016 34.24p 34.37p 33.93p 34.24p 16942
14/12/2016 33.99p 34.26p 33.46p 33.75p 11805
13/12/2016 35.03p 35.28p 34.11p 34.15p 20574
12/12/2016 35.19p 35.42p 34.88p 35.32p 10784
09/12/2016 34.93p 34.93p 34.05p 34.29p 4911
08/12/2016 34.72p 35.36p 34.59p 35.24p 9344
07/12/2016 33.81p 34.60p 33.39p 34.29p 32348
06/12/2016 31.31p 32.90p 31.31p 32.90p 68540
05/12/2016 31.33p 31.33p 31.09p 31.30p 24262
02/12/2016 30.49p 30.90p 30.47p 30.69p 13357
01/12/2016 30.93p 31.16p 30.92p 30.97p 37916
30/11/2016 30.14p 31.16p 30.13p 30.84p 56487
29/11/2016 29.17p 30.29p 29.17p 30.23p 33894
28/11/2016 29.69p 29.76p 29.46p 29.60p 487
25/11/2016 30.63p 30.63p 29.97p 29.97p 18095
24/11/2016 30.22p 30.83p 30.22p 30.83p 43224
23/11/2016 31.02p 31.03p 30.28p 30.42p 843
22/11/2016 29.44p 30.14p 29.35p 29.87p 34286
21/11/2016 28.77p 29.18p 28.48p 28.74p 47177
18/11/2016 28.80p 29.06p 28.57p 28.60p 3080
17/11/2016 29.61p 29.62p 28.81p 28.89p 128866
16/11/2016 30.11p 30.21p 29.58p 29.69p 4940
15/11/2016 29.56p 30.19p 29.56p 29.85p 11059
14/11/2016 29.99p 30.20p 29.59p 29.92p 19139
11/11/2016 28.93p 29.00p 28.50p 28.59p 153806
10/11/2016 29.78p 29.78p 29.05p 29.17p 61216
09/11/2016 27.40p 29.38p 27.40p 29.08p 70040
08/11/2016 27.76p 27.82p 27.34p 27.70p 8095
07/11/2016 27.81p 28.20p 27.22p 28.08p 26914
04/11/2016 27.46p 27.50p 27.07p 27.44p 92305
03/11/2016 28.22p 28.46p 28.13p 28.41p 5206
02/11/2016 28.55p 28.69p 28.17p 28.53p 412
01/11/2016 30.22p 30.22p 29.34p 29.53p 7980
31/10/2016 29.96p 30.10p 29.89p 30.04p 10062
28/10/2016 29.79p 30.05p 29.52p 29.86p 15171
27/10/2016 29.85p 30.23p 29.75p 30.02p 12580
26/10/2016 30.13p 30.13p 29.76p 29.84p 10055
25/10/2016 31.39p 31.46p 30.40p 30.40p 33459
24/10/2016 30.56p 30.98p 30.43p 30.59p 8399
21/10/2016 29.83p 30.24p 29.82p 30.24p 1708
20/10/2016 29.41p 29.70p 29.41p 29.51p 4174
19/10/2016 29.19p 29.45p 28.62p 29.34p 63206
18/10/2016 30.41p 30.51p 30.35p 30.35p 85856
17/10/2016 30.76p 30.76p 29.98p 30.24p 52255
14/10/2016 30.65p 31.08p 30.55p 30.87p 74037
13/10/2016 30.89p 30.92p 30.23p 30.35p 20403
12/10/2016 31.39p 31.44p 31.26p 31.34p 3217
11/10/2016 32.13p 32.13p 31.14p 31.30p 122680
10/10/2016 31.59p 32.52p 30.95p 32.28p 107602
07/10/2016 30.33p 31.31p 30.33p 30.96p 120644
06/10/2016 29.86p 29.86p 29.51p 29.73p 4258
05/10/2016 29.38p 29.75p 29.26p 29.49p 3424
04/10/2016 29.41p 29.65p 29.41p 29.60p 15642
03/10/2016 29.17p 29.17p 28.97p 28.97p 0
30/09/2016 28.74p 29.23p 28.69p 28.97p 32086
29/09/2016 29.42p 29.57p 29.38p 29.40p 28157
28/09/2016 28.91p 29.19p 28.84p 28.95p 13301
27/09/2016 29.10p 29.10p 28.26p 28.26p 11241
26/09/2016 28.80p 28.92p 28.69p 28.87p 12425
23/09/2016 28.92p 29.18p 28.92p 29.11p 41459
22/09/2016 28.72p 29.00p 28.33p 29.00p 148035
21/09/2016 27.85p 28.18p 27.85p 28.18p 4025
20/09/2016 28.15p 28.15p 27.45p 27.80p 342126
19/09/2016 27.62p 28.02p 27.23p 27.97p 253404
16/09/2016 27.41p 27.64p 27.00p 27.05p 463938
15/09/2016 27.14p 27.61p 26.98p 27.40p 89810
14/09/2016 27.47p 27.57p 27.23p 27.35p 111927
13/09/2016 27.90p 27.99p 27.31p 27.49p 18505
12/09/2016 27.99p 28.00p 27.53p 27.83p 32445
09/09/2016 28.74p 28.74p 28.50p 28.60p 77807
08/09/2016 29.18p 29.18p 28.79p 28.81p 15537
07/09/2016 28.87p 29.25p 28.86p 29.12p 9910
06/09/2016 28.94p 29.19p 28.67p 28.67p 6910
05/09/2016 28.84p 28.84p 28.75p 28.75p 25462
02/09/2016 27.42p 28.58p 27.42p 28.16p 37957
01/09/2016 27.92p 27.92p 27.24p 27.24p 4833
31/08/2016 27.67p 27.67p 27.28p 27.41p 7582
30/08/2016 28.57p 28.57p 27.98p 28.15p 10328
26/08/2016 28.48p 28.80p 28.31p 28.64p 11306
25/08/2016 28.26p 28.40p 28.25p 28.25p 5638
24/08/2016 28.94p 29.11p 28.74p 28.74p 6971
23/08/2016 29.02p 29.24p 29.00p 29.00p 56193
22/08/2016 29.21p 29.21p 28.55p 28.68p 6685
19/08/2016 29.69p 29.69p 28.88p 28.88p 18998
18/08/2016 28.42p 30.32p 28.42p 29.76p 66657
17/08/2016 28.38p 28.38p 27.99p 28.03p 4723
16/08/2016 28.53p 28.55p 28.45p 28.55p 5908
15/08/2016 27.70p 28.19p 27.60p 28.19p 25576
12/08/2016 28.04p 28.20p 27.84p 27.87p 58120
11/08/2016 27.50p 28.05p 27.47p 27.94p 140281
10/08/2016 28.91p 28.91p 27.95p 28.12p 54359
09/08/2016 29.36p 30.02p 29.36p 30.01p 51632
08/08/2016 29.45p 29.64p 29.45p 29.60p 39991
05/08/2016 28.91p 29.14p 28.83p 29.02p 22509
04/08/2016 28.00p 28.37p 27.91p 27.99p 24800
03/08/2016 26.66p 27.63p 26.66p 27.49p 22919
02/08/2016 27.25p 27.25p 26.52p 26.52p 33660
01/08/2016 28.32p 28.32p 27.75p 27.75p 3708
29/07/2016 27.73p 27.90p 27.73p 27.88p 11687
28/07/2016 27.89p 28.16p 27.67p 27.67p 21213
27/07/2016 27.42p 28.00p 27.42p 27.81p 8910
26/07/2016 26.82p 27.13p 26.72p 27.07p 521
25/07/2016 26.78p 27.23p 26.76p 26.76p 7002

*Close Price adjusted for both dividends and splits