Salzgitter AG (0G77) Share Price

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

Date Open High Low Close* Volume
07/03/2014 29.65p 29.65p 28.99p 29.58p 17012
06/03/2014 30.24p 30.24p 29.48p 29.94p 7904
05/03/2014 30.39p 30.50p 30.10p 30.10p 16649
04/03/2014 29.28p 29.69p 29.01p 29.40p 9338
03/03/2014 29.74p 29.95p 28.78p 29.21p 20601
28/02/2014 30.83p 30.83p 30.09p 30.63p 37
27/02/2014 30.52p 31.08p 30.46p 31.08p 4038
26/02/2014 30.64p 30.64p 29.74p 30.19p 50
25/02/2014 30.83p 30.83p 30.35p 30.50p 8899
24/02/2014 31.09p 31.44p 31.00p 31.44p 996
21/02/2014 31.39p 32.46p 30.86p 31.47p 0
20/02/2014 31.61p 31.69p 31.39p 31.69p 27108
19/02/2014 31.89p 32.03p 31.89p 31.97p 125
18/02/2014 32.26p 32.29p 32.22p 32.29p 31945
17/02/2014 31.85p 32.18p 31.67p 32.12p 310
14/02/2014 31.83p 31.84p 31.42p 31.84p 608
13/02/2014 31.11p 31.75p 31.11p 31.75p 510
12/02/2014 32.01p 32.01p 31.36p 31.83p 1911
11/02/2014 31.96p 32.29p 31.48p 31.98p 0
10/02/2014 32.24p 32.24p 31.60p 31.69p 1856
07/02/2014 32.13p 32.32p 31.68p 31.93p 1629
06/02/2014 31.55p 31.61p 31.12p 31.61p 4225
05/02/2014 31.26p 31.40p 30.93p 31.40p 2973
04/02/2014 31.67p 31.67p 30.95p 31.47p 1160
03/02/2014 32.65p 32.65p 31.65p 32.22p 8452
31/01/2014 32.65p 32.85p 32.17p 32.85p 3334
30/01/2014 32.51p 32.92p 32.07p 32.58p 1575
29/01/2014 32.42p 32.58p 32.22p 32.22p 10107
28/01/2014 31.66p 32.18p 31.29p 31.87p 102
27/01/2014 31.61p 31.61p 31.31p 31.31p 372
24/01/2014 32.22p 32.22p 31.07p 31.50p 3916
23/01/2014 31.47p 32.76p 31.07p 32.00p 0
22/01/2014 32.35p 32.35p 31.07p 31.55p 0
21/01/2014 31.82p 31.82p 31.44p 31.50p 15
20/01/2014 32.10p 32.36p 31.40p 31.84p 0
17/01/2014 32.13p 32.29p 31.55p 31.91p 10009
16/01/2014 31.63p 32.04p 31.27p 31.76p 5533
15/01/2014 31.29p 31.61p 30.83p 31.50p 12054
14/01/2014 29.88p 30.38p 29.85p 30.38p 4639
13/01/2014 30.02p 30.38p 30.02p 30.38p 1903
10/01/2014 29.66p 30.41p 29.37p 29.83p 0
09/01/2014 29.59p 29.68p 29.59p 29.68p 11248
08/01/2014 29.58p 31.43p 29.48p 30.15p 401
07/01/2014 30.34p 31.43p 30.18p 30.70p 2254
06/01/2014 31.02p 31.02p 30.18p 30.64p 2
03/01/2014 30.32p 31.09p 30.32p 30.84p 1011
02/01/2014 30.94p 30.94p 30.23p 30.60p 5465
31/12/2013 30.98p 31.17p 30.61p 30.98p 11788
30/12/2013 30.89p 31.00p 30.61p 31.00p 1181
27/12/2013 29.96p 30.61p 29.96p 30.29p 7421
24/12/2013 29.69p 30.37p 29.19p 29.69p 0
23/12/2013 29.92p 30.37p 29.19p 29.71p 24404
20/12/2013 29.80p 29.80p 29.19p 29.64p 20920
19/12/2013 29.39p 29.46p 28.72p 28.92p 25275
18/12/2013 28.58p 28.98p 28.58p 28.77p 10262
17/12/2013 28.68p 28.75p 28.27p 28.61p 8189
16/12/2013 28.48p 29.13p 28.08p 28.73p 1268
13/12/2013 28.58p 28.80p 28.29p 28.74p 11490
12/12/2013 29.09p 29.09p 28.24p 28.66p 15593
11/12/2013 29.69p 29.69p 28.95p 29.42p 6915
10/12/2013 29.71p 30.18p 29.52p 29.91p 6984
09/12/2013 29.87p 29.95p 29.76p 29.95p 4891
06/12/2013 30.17p 30.17p 29.65p 30.11p 24496
05/12/2013 30.68p 30.68p 30.18p 30.18p 9440
04/12/2013 31.02p 31.02p 30.40p 30.59p 23603
03/12/2013 31.49p 31.49p 30.90p 30.90p 23402
02/12/2013 32.03p 32.03p 31.54p 31.54p 1000
29/11/2013 31.75p 32.12p 31.66p 31.66p 7821
28/11/2013 31.03p 31.71p 30.54p 31.50p 0
27/11/2013 31.01p 31.01p 30.54p 30.92p 633
26/11/2013 31.23p 31.23p 30.89p 30.98p 6292
25/11/2013 31.36p 31.64p 31.17p 31.64p 1556
22/11/2013 31.49p 31.74p 31.40p 31.74p 3424
21/11/2013 31.83p 31.83p 31.11p 31.58p 7266
20/11/2013 32.33p 32.90p 31.78p 32.33p 0
19/11/2013 32.40p 32.40p 31.78p 32.27p 3558
18/11/2013 31.95p 32.41p 31.80p 32.28p 5392
15/11/2013 31.67p 31.84p 31.56p 31.83p 7801
14/11/2013 32.58p 32.58p 31.67p 32.01p 728
13/11/2013 33.33p 33.33p 32.47p 33.00p 3713
12/11/2013 33.63p 33.63p 32.95p 33.47p 2581
11/11/2013 33.72p 33.72p 33.06p 33.60p 612
08/11/2013 33.32p 33.63p 33.32p 33.63p 823
07/11/2013 33.43p 34.07p 33.43p 33.53p 9237
06/11/2013 33.10p 33.72p 32.22p 33.15p 0
05/11/2013 33.72p 33.72p 32.22p 32.73p 2073
04/11/2013 32.56p 33.21p 32.56p 33.00p 115
01/11/2013 32.40p 32.40p 31.75p 32.30p 4387
31/10/2013 32.74p 32.74p 32.44p 32.47p 817
30/10/2013 32.74p 32.74p 32.47p 32.68p 1830
29/10/2013 32.62p 32.92p 32.48p 32.76p 1918
28/10/2013 32.94p 32.94p 32.34p 32.42p 681
25/10/2013 32.94p 32.94p 32.71p 32.92p 8524
24/10/2013 33.31p 33.31p 32.52p 33.02p 493
23/10/2013 32.89p 34.16p 32.43p 33.01p 0
22/10/2013 33.24p 34.16p 32.64p 33.16p 0
21/10/2013 33.39p 34.16p 32.98p 33.48p 0
18/10/2013 33.32p 33.83p 32.99p 33.51p 5196
17/10/2013 33.26p 33.29p 32.84p 33.29p 1196
16/10/2013 33.13p 33.40p 33.10p 33.28p 3981
15/10/2013 32.67p 33.23p 32.67p 33.23p 60630
14/10/2013 31.89p 32.58p 30.90p 31.88p 0
11/10/2013 31.54p 32.15p 30.90p 31.38p 0
10/10/2013 31.00p 31.41p 31.00p 31.41p 356
09/10/2013 31.16p 31.16p 29.75p 29.93p 23477
08/10/2013 30.38p 31.06p 29.93p 29.93p 7391
07/10/2013 29.63p 29.93p 29.63p 29.93p 4005
04/10/2013 30.07p 31.20p 30.07p 31.20p 4576
03/10/2013 30.93p 31.24p 30.93p 31.20p 5828
02/10/2013 30.28p 31.29p 30.09p 31.20p 226
01/10/2013 30.68p 31.20p 30.09p 31.20p 5258
30/09/2013 30.52p 31.20p 29.88p 31.20p 8642
27/09/2013 31.55p 32.61p 30.40p 31.20p 0
26/09/2013 31.35p 32.61p 30.61p 31.20p 0
25/09/2013 31.58p 32.61p 30.61p 31.20p 50
24/09/2013 31.41p 32.61p 30.65p 31.08p 0
23/09/2013 31.27p 32.61p 30.65p 31.08p 0
20/09/2013 31.76p 32.61p 31.44p 32.61p 14110
19/09/2013 32.53p 32.72p 32.27p 32.61p 17456
18/09/2013 31.83p 31.86p 31.15p 31.85p 9304
17/09/2013 31.60p 32.44p 31.10p 31.85p 0
16/09/2013 31.92p 31.99p 31.85p 31.85p 15709
13/09/2013 31.14p 31.85p 30.94p 31.85p 25492
12/09/2013 32.58p 32.58p 31.83p 31.85p 10941
11/09/2013 32.44p 32.74p 31.49p 31.85p 0
10/09/2013 31.89p 32.38p 31.49p 31.85p 8192
09/09/2013 31.16p 31.34p 30.10p 30.10p 9352
06/09/2013 30.41p 30.89p 29.91p 30.10p 16645
05/09/2013 30.11p 30.43p 28.74p 30.10p 0
04/09/2013 29.66p 30.11p 28.74p 29.31p 820
03/09/2013 29.53p 29.93p 28.74p 29.31p 0
02/09/2013 29.24p 29.32p 28.74p 29.31p 5038
30/08/2013 28.99p 29.01p 28.17p 28.70p 4577
29/08/2013 29.14p 29.60p 28.34p 28.70p 0
28/08/2013 28.66p 29.60p 28.34p 28.70p 0
27/08/2013 29.42p 29.42p 29.14p 29.14p 11156
23/08/2013 29.62p 30.03p 29.19p 29.50p 20516
22/08/2013 28.78p 29.58p 28.08p 29.50p 5005
21/08/2013 28.08p 28.38p 28.08p 28.21p 324
20/08/2013 28.17p 28.34p 28.17p 28.21p 27962
19/08/2013 29.42p 29.82p 29.04p 29.82p 7935
16/08/2013 29.21p 29.94p 28.83p 29.82p 0
15/08/2013 29.68p 29.82p 28.83p 29.82p 22367
14/08/2013 29.24p 30.08p 28.27p 29.82p 0
13/08/2013 28.86p 29.16p 28.27p 28.50p 14965
12/08/2013 28.59p 28.67p 26.76p 28.50p 0
09/08/2013 26.76p 28.36p 26.76p 27.90p 1240
08/08/2013 25.37p 29.02p 24.67p 26.35p 613
07/08/2013 24.84p 29.02p 24.67p 25.20p 0
06/08/2013 26.24p 29.02p 24.75p 25.20p 90
05/08/2013 28.13p 29.02p 27.67p 28.22p 0
02/08/2013 28.26p 29.02p 27.67p 28.22p 0
01/08/2013 28.15p 28.69p 27.86p 28.40p 0
31/07/2013 28.09p 28.40p 28.02p 28.40p 8337
30/07/2013 28.17p 28.90p 27.74p 28.40p 0
29/07/2013 27.89p 28.77p 27.82p 28.40p 0
26/07/2013 28.10p 28.40p 28.04p 28.40p 2923
25/07/2013 28.21p 28.40p 27.75p 28.40p 13511
24/07/2013 28.33p 28.60p 27.84p 28.40p 26765
23/07/2013 28.27p 28.86p 27.47p 28.40p 0
22/07/2013 27.47p 28.40p 27.47p 28.40p 9089
19/07/2013 27.16p 27.68p 26.40p 26.40p 10715
18/07/2013 27.17p 27.46p 26.40p 26.40p 15821
17/07/2013 27.01p 27.23p 26.30p 26.40p 493
16/07/2013 26.66p 26.85p 26.40p 26.40p 33011
15/07/2013 26.51p 26.64p 26.40p 26.40p 12089
12/07/2013 26.67p 26.95p 25.88p 26.40p 0
11/07/2013 26.69p 26.83p 26.10p 26.40p 29027
10/07/2013 25.64p 26.03p 24.63p 25.27p 1429
09/07/2013 25.32p 26.03p 24.63p 25.27p 0
08/07/2013 25.16p 25.44p 24.63p 25.44p 1939
05/07/2013 25.87p 25.87p 25.09p 25.44p 10259
04/07/2013 25.38p 25.91p 25.38p 25.60p 9113
03/07/2013 24.66p 25.94p 24.59p 25.00p 97000
02/07/2013 25.53p 25.94p 24.77p 25.28p 0
01/07/2013 25.44p 25.94p 24.85p 25.46p 0
28/06/2013 25.85p 25.92p 24.85p 25.46p 2556
27/06/2013 25.58p 25.72p 25.46p 25.46p 10395
26/06/2013 25.88p 25.88p 25.54p 25.76p 6813
25/06/2013 25.81p 25.97p 25.40p 25.76p 11331
24/06/2013 25.85p 25.85p 25.62p 25.76p 2576
21/06/2013 26.35p 26.75p 25.99p 26.75p 8644
20/06/2013 26.13p 26.75p 26.00p 26.75p 6001
19/06/2013 27.04p 27.04p 26.50p 26.75p 8957
18/06/2013 26.73p 26.97p 26.70p 26.75p 20189
17/06/2013 27.11p 27.15p 26.71p 26.75p 46302
14/06/2013 26.87p 26.99p 26.41p 26.89p 225
13/06/2013 25.74p 26.20p 25.67p 25.75p 655
12/06/2013 26.91p 27.10p 26.22p 27.10p 18337
11/06/2013 27.11p 27.28p 26.46p 27.10p 18110
10/06/2013 27.67p 27.74p 27.01p 27.61p 1901
07/06/2013 27.83p 27.98p 27.83p 27.98p 3828
06/06/2013 28.03p 28.08p 27.87p 27.98p 1452
05/06/2013 28.53p 28.53p 27.41p 27.98p 21475
04/06/2013 28.98p 29.85p 28.46p 29.45p 0
03/06/2013 29.05p 29.45p 28.59p 29.45p 15149
31/05/2013 30.01p 30.01p 28.92p 29.45p 21324
30/05/2013 30.55p 31.13p 30.42p 31.13p 989
29/05/2013 30.14p 31.13p 30.14p 31.13p 13074
28/05/2013 30.57p 31.13p 30.57p 31.13p 5620

*Close Price adjusted for both dividends and splits