Salzgitter AG (0G77) Share Price

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

Date Open High Low Close* Volume
07/10/2015 24.63p 25.80p 24.63p 25.79p 8585
06/10/2015 23.35p 24.19p 23.35p 24.00p 1129
05/10/2015 23.30p 23.77p 23.15p 23.58p 12925
02/10/2015 22.50p 23.20p 22.15p 22.52p 0
01/10/2015 22.70p 22.96p 22.15p 22.15p 2497
30/09/2015 22.45p 22.83p 21.84p 22.16p 0
29/09/2015 21.60p 22.11p 21.33p 22.06p 16622
28/09/2015 22.47p 22.54p 21.64p 21.76p 13368
25/09/2015 22.94p 22.94p 22.20p 22.78p 208
24/09/2015 22.55p 22.55p 22.33p 22.39p 15879
23/09/2015 22.59p 22.99p 22.59p 22.99p 175
22/09/2015 23.59p 23.59p 22.39p 22.75p 65796
21/09/2015 25.17p 25.17p 23.95p 24.40p 58613
18/09/2015 25.85p 25.85p 25.27p 25.45p 20478
17/09/2015 26.54p 27.22p 25.98p 26.36p 0
16/09/2015 26.48p 27.14p 25.90p 26.43p 0
15/09/2015 25.96p 26.87p 25.73p 26.76p 19598
14/09/2015 26.41p 26.41p 25.89p 26.37p 12926
11/09/2015 27.08p 27.08p 26.44p 26.54p 3198
10/09/2015 27.52p 27.59p 26.99p 27.20p 35404
09/09/2015 27.44p 27.97p 27.39p 27.86p 14492
08/09/2015 26.52p 26.97p 26.45p 26.90p 15985
07/09/2015 26.61p 26.97p 25.99p 26.45p 0
04/09/2015 26.82p 27.31p 25.99p 26.44p 33279
03/09/2015 26.26p 27.31p 26.25p 27.31p 0
02/09/2015 26.89p 27.08p 26.14p 26.50p 0
01/09/2015 27.53p 27.53p 26.32p 26.42p 2075
28/08/2015 28.56p 28.56p 28.11p 28.23p 1353
27/08/2015 27.24p 28.05p 26.46p 28.05p 0
26/08/2015 26.04p 26.59p 26.04p 26.46p 31607
25/08/2015 26.93p 27.69p 26.91p 27.19p 133410
24/08/2015 27.20p 27.20p 25.83p 26.60p 230911
21/08/2015 28.88p 29.36p 28.44p 28.75p 71835
20/08/2015 30.09p 30.40p 29.23p 29.57p 26219
19/08/2015 31.40p 31.66p 29.90p 30.42p 4628
18/08/2015 31.58p 31.61p 31.15p 31.66p 1116
17/08/2015 31.34p 31.79p 31.28p 31.57p 412
14/08/2015 31.33p 31.33p 30.50p 33.06p 614
13/08/2015 31.45p 32.08p 30.39p 33.06p 43179
12/08/2015 31.87p 31.87p 30.90p 33.06p 52640
11/08/2015 33.01p 33.76p 32.15p 33.06p 0
10/08/2015 33.23p 33.54p 33.03p 33.06p 915
07/08/2015 33.67p 33.90p 33.49p 33.06p 10283
06/08/2015 33.40p 33.85p 32.71p 33.06p 1836
05/08/2015 33.28p 33.76p 33.27p 33.06p 178
04/08/2015 32.59p 33.01p 32.42p 33.06p 0
03/08/2015 32.37p 32.92p 32.28p 33.06p 856
31/07/2015 32.24p 32.51p 32.03p 33.06p 978
30/07/2015 32.72p 32.72p 32.17p 33.06p 400
29/07/2015 32.22p 32.85p 32.22p 33.06p 1089
28/07/2015 31.65p 32.56p 31.62p 33.06p 6742
27/07/2015 31.59p 31.59p 30.79p 33.06p 2576
24/07/2015 32.42p 32.78p 31.43p 33.06p 20774
23/07/2015 32.69p 33.26p 32.09p 33.06p 0
22/07/2015 33.06p 33.33p 32.09p 33.06p 44025
21/07/2015 34.15p 34.62p 33.54p 33.06p 1342
20/07/2015 34.01p 34.01p 34.01p 33.06p 728
17/07/2015 34.47p 34.47p 33.57p 33.06p 10953
16/07/2015 33.47p 33.76p 33.47p 33.06p 1620
15/07/2015 33.28p 33.45p 32.72p 33.06p 30684
14/07/2015 32.56p 33.06p 32.50p 33.06p 11107
13/07/2015 31.51p 32.56p 31.51p 33.06p 9494
10/07/2015 31.52p 31.52p 30.73p 33.06p 22894
09/07/2015 30.42p 30.57p 29.98p 33.06p 33526
08/07/2015 30.06p 30.63p 30.06p 33.06p 33566
07/07/2015 31.92p 31.92p 29.50p 33.06p 21009
06/07/2015 32.21p 32.21p 31.43p 33.06p 5477
03/07/2015 32.20p 32.49p 32.14p 33.06p 15851
02/07/2015 32.44p 32.68p 31.67p 33.06p 47529
01/07/2015 32.47p 32.47p 32.06p 33.06p 29814
30/06/2015 32.42p 32.54p 32.06p 33.06p 272
29/06/2015 32.74p 32.74p 32.52p 33.06p 4462
26/06/2015 33.13p 33.76p 33.13p 33.06p 85
25/06/2015 33.68p 33.91p 33.26p 33.06p 7437
24/06/2015 34.08p 34.21p 33.59p 33.06p 7846
23/06/2015 34.04p 34.04p 33.19p 33.06p 1253
22/06/2015 33.50p 34.13p 33.37p 33.06p 9637
19/06/2015 32.92p 33.76p 32.68p 33.06p 7173
18/06/2015 32.05p 32.47p 31.81p 33.06p 8125
17/06/2015 32.49p 32.74p 31.54p 33.06p 15793
16/06/2015 31.80p 32.94p 31.25p 33.06p 0
15/06/2015 32.44p 32.49p 31.90p 33.06p 12405
12/06/2015 33.50p 33.50p 32.37p 33.06p 30143
11/06/2015 33.68p 34.08p 33.05p 33.06p 0
10/06/2015 32.90p 33.53p 32.90p 33.06p 13573
09/06/2015 32.55p 32.80p 32.15p 33.06p 33334
08/06/2015 33.81p 33.81p 32.70p 33.06p 15090
05/06/2015 33.77p 34.08p 33.25p 33.06p 6385
04/06/2015 34.36p 34.36p 33.30p 33.06p 6674
03/06/2015 33.85p 34.76p 33.85p 33.06p 27417
02/06/2015 32.69p 32.85p 32.37p 33.06p 27787
01/06/2015 33.03p 33.10p 32.26p 33.06p 12520
29/05/2015 33.12p 33.12p 32.54p 33.06p 14792
28/05/2015 34.38p 34.38p 33.05p 33.06p 5984
27/05/2015 34.34p 34.92p 34.32p 33.06p 13365
26/05/2015 34.60p 34.60p 33.49p 33.06p 9837
22/05/2015 34.83p 34.83p 34.03p 33.06p 5588
21/05/2015 34.85p 34.85p 34.51p 33.06p 3208
20/05/2015 34.62p 34.83p 34.29p 33.06p 2623
19/05/2015 34.67p 34.71p 34.03p 33.06p 4617
18/05/2015 34.81p 34.81p 33.40p 33.06p 12000
15/05/2015 35.35p 35.77p 33.86p 33.06p 14771
14/05/2015 32.71p 35.78p 32.58p 33.06p 9505
13/05/2015 33.76p 34.68p 33.08p 33.06p 2078
12/05/2015 33.80p 33.80p 33.49p 33.06p 728
11/05/2015 34.03p 34.16p 33.28p 33.06p 0
08/05/2015 33.17p 33.92p 32.67p 33.06p 0
07/05/2015 32.50p 32.93p 31.92p 33.06p 5544
06/05/2015 32.44p 33.32p 32.44p 33.06p 29294
05/05/2015 32.21p 33.23p 30.65p 33.06p 0
01/05/2015 30.65p 30.65p 30.65p 33.06p 0
30/04/2015 30.22p 30.65p 30.22p 33.06p 2336
29/04/2015 30.76p 30.89p 30.26p 33.06p 2619
28/04/2015 30.94p 31.17p 30.76p 33.06p 2363
27/04/2015 30.60p 30.99p 29.94p 33.06p 0
24/04/2015 29.77p 30.25p 29.44p 33.06p 0
23/04/2015 29.98p 29.98p 29.27p 33.06p 1096
22/04/2015 30.80p 30.80p 29.59p 33.06p 3082
21/04/2015 31.31p 31.31p 30.59p 33.06p 1010
20/04/2015 31.01p 31.41p 31.01p 33.06p 772
17/04/2015 30.37p 30.65p 29.90p 33.06p 11795
16/04/2015 31.42p 31.42p 30.38p 33.06p 2945
15/04/2015 30.72p 31.48p 30.72p 33.06p 26403
14/04/2015 30.10p 30.86p 30.09p 33.06p 2552
13/04/2015 29.28p 30.29p 29.28p 33.06p 8376
10/04/2015 28.77p 29.47p 28.74p 33.06p 22176
09/04/2015 28.59p 28.77p 28.20p 33.06p 7546
08/04/2015 28.66p 29.06p 28.41p 33.06p 0
07/04/2015 28.18p 28.63p 28.18p 33.06p 6246
02/04/2015 28.01p 28.01p 27.40p 33.06p 8693
01/04/2015 27.77p 28.25p 27.38p 33.06p 5262
31/03/2015 27.70p 27.70p 27.08p 33.06p 268
30/03/2015 27.44p 27.90p 26.85p 33.06p 0
27/03/2015 28.03p 28.65p 27.08p 33.06p 0
26/03/2015 28.31p 28.81p 27.53p 33.06p 0
25/03/2015 28.74p 28.74p 28.23p 33.06p 29
24/03/2015 27.80p 28.52p 27.80p 33.06p 849
23/03/2015 27.43p 28.09p 27.33p 33.06p 0
20/03/2015 26.93p 27.76p 26.93p 33.06p 10698
19/03/2015 27.37p 27.42p 26.92p 33.06p 200
18/03/2015 27.03p 27.04p 26.65p 33.06p 5561
17/03/2015 27.30p 27.97p 26.70p 33.06p 0
16/03/2015 27.03p 27.45p 26.98p 33.06p 11118
13/03/2015 27.30p 27.30p 26.44p 33.06p 807
12/03/2015 27.26p 27.55p 27.19p 33.06p 1695
11/03/2015 26.60p 27.21p 26.29p 33.06p 23382
10/03/2015 27.30p 27.98p 26.27p 33.06p 0
09/03/2015 26.85p 27.49p 26.75p 33.06p 6025
06/03/2015 25.83p 26.92p 25.83p 33.06p 44761
05/03/2015 24.90p 25.75p 24.90p 33.06p 2957
04/03/2015 25.43p 25.89p 24.63p 33.06p 0
03/03/2015 25.62p 26.15p 25.15p 33.06p 0
02/03/2015 26.03p 26.31p 25.25p 33.06p 787
27/02/2015 26.32p 26.32p 25.52p 33.06p 10944
26/02/2015 27.11p 27.52p 26.98p 33.06p 0
25/02/2015 27.25p 27.49p 26.87p 33.06p 5181
24/02/2015 26.56p 27.55p 26.56p 33.06p 3358
23/02/2015 26.46p 26.50p 26.09p 33.06p 4550
20/02/2015 26.68p 26.78p 26.68p 33.06p 1901
19/02/2015 26.32p 26.53p 26.32p 33.06p 31794
18/02/2015 26.51p 26.75p 26.13p 33.06p 665
17/02/2015 26.03p 26.84p 25.99p 33.06p 0
16/02/2015 25.94p 26.41p 25.94p 33.06p 364
13/02/2015 26.36p 26.36p 25.46p 33.06p 0
12/02/2015 24.60p 25.47p 24.60p 33.06p 572
11/02/2015 24.66p 24.77p 23.93p 33.06p 6236
10/02/2015 24.73p 25.30p 24.52p 33.06p 0
09/02/2015 24.85p 25.38p 24.85p 33.06p 514
06/02/2015 25.63p 25.89p 24.92p 33.06p 0
05/02/2015 24.49p 25.42p 24.49p 33.06p 15771
04/02/2015 24.69p 25.34p 24.09p 33.06p 0
03/02/2015 24.55p 24.99p 24.52p 33.06p 5840
02/02/2015 24.61p 24.61p 24.45p 33.06p 7834
30/01/2015 23.51p 24.25p 23.51p 33.06p 7570
29/01/2015 23.25p 23.79p 22.95p 33.06p 0
28/01/2015 23.68p 23.68p 23.20p 33.06p 22435
27/01/2015 23.16p 23.16p 22.76p 33.06p 406
26/01/2015 22.91p 23.64p 22.77p 33.06p 0
23/01/2015 23.45p 23.64p 23.45p 33.06p 435
22/01/2015 22.75p 23.70p 22.75p 33.06p 22905
21/01/2015 22.65p 22.67p 22.05p 33.06p 58
20/01/2015 22.55p 22.90p 22.55p 33.06p 1263
19/01/2015 22.30p 22.55p 22.19p 33.06p 6498
16/01/2015 21.77p 22.58p 21.77p 33.06p 12867
15/01/2015 21.63p 21.99p 21.28p 33.06p 0
14/01/2015 21.34p 21.38p 21.01p 33.06p 1835
13/01/2015 21.95p 22.15p 21.95p 33.06p 3695
12/01/2015 22.54p 22.82p 21.75p 33.06p 6614
09/01/2015 22.65p 22.67p 22.55p 33.06p 203
08/01/2015 23.06p 23.06p 22.53p 33.06p 100
07/01/2015 22.57p 23.17p 22.54p 33.06p 9249
06/01/2015 21.85p 22.45p 21.73p 33.06p 956
05/01/2015 23.34p 23.34p 21.53p 33.06p 2905
02/01/2015 23.22p 23.23p 22.82p 33.06p 1405
31/12/2014 23.41p 23.41p 23.41p 33.06p 0
30/12/2014 23.08p 23.41p 22.93p 33.06p 143
29/12/2014 23.53p 23.53p 23.11p 33.06p 5421
24/12/2014 23.60p 23.70p 23.60p 33.06p 0
23/12/2014 22.81p 23.60p 22.81p 33.06p 3583
22/12/2014 23.14p 23.15p 22.58p 33.06p 754

*Close Price adjusted for both dividends and splits