Salzgitter AG (0G77) Share Price

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

Date Open High Low Close* Volume
20/09/2019 17.93p 17.93p 17.67p 17.72p 38598
19/09/2019 18.02p 18.14p 17.75p 17.84p 23395
18/09/2019 18.10p 18.45p 18.10p 18.15p 3653
17/09/2019 18.35p 18.41p 17.97p 18.10p 32226
16/09/2019 18.68p 18.75p 18.29p 18.64p 19865
13/09/2019 18.47p 19.00p 18.47p 18.95p 21748
12/09/2019 18.85p 18.90p 18.05p 18.25p 52490
11/09/2019 18.65p 18.80p 18.36p 18.72p 72310
10/09/2019 17.56p 18.43p 17.56p 18.38p 241941
09/09/2019 16.98p 17.66p 16.90p 17.58p 78538
06/09/2019 17.28p 17.32p 16.75p 16.82p 11479
05/09/2019 16.82p 17.17p 16.68p 17.16p 141457
04/09/2019 16.33p 16.66p 16.33p 16.53p 10575
03/09/2019 16.20p 16.20p 15.94p 16.01p 8250
02/09/2019 16.60p 16.69p 16.07p 16.07p 3030
30/08/2019 16.54p 16.68p 16.42p 16.42p 60698
29/08/2019 15.60p 16.40p 15.60p 16.28p 19225
28/08/2019 15.48p 15.78p 15.37p 15.78p 5254
27/08/2019 15.78p 15.78p 15.40p 15.42p 11208
23/08/2019 16.58p 16.58p 15.52p 15.80p 5461
22/08/2019 15.25p 16.05p 15.19p 15.90p 11775
21/08/2019 15.12p 15.48p 15.12p 15.29p 2855
20/08/2019 15.79p 15.79p 15.06p 15.11p 1329
19/08/2019 15.37p 15.91p 15.37p 15.67p 12175
16/08/2019 14.98p 15.24p 14.71p 15.13p 11162
15/08/2019 15.47p 15.53p 14.47p 14.93p 21324
14/08/2019 16.57p 16.57p 15.17p 15.19p 86584
13/08/2019 17.03p 17.37p 16.26p 16.86p 50020
12/08/2019 18.72p 18.72p 17.03p 17.05p 19993
09/08/2019 19.26p 19.26p 18.24p 18.31p 24479
08/08/2019 18.88p 19.20p 18.75p 19.11p 6544
07/08/2019 18.51p 18.58p 18.30p 18.43p 2826
06/08/2019 18.34p 18.80p 18.34p 18.47p 990
05/08/2019 18.55p 18.59p 18.26p 18.34p 23611
02/08/2019 18.98p 18.98p 18.53p 18.79p 36495
01/08/2019 19.67p 19.67p 19.20p 19.27p 2222
31/07/2019 19.71p 19.93p 19.66p 19.85p 23683
30/07/2019 20.11p 20.11p 19.52p 19.57p 2717
29/07/2019 20.19p 20.20p 20.06p 20.06p 1256
26/07/2019 20.58p 20.58p 20.25p 20.28p 2125
25/07/2019 20.85p 20.85p 20.32p 20.64p 12380
24/07/2019 20.74p 20.88p 20.40p 20.67p 4613
23/07/2019 19.95p 20.85p 19.95p 20.85p 124549
22/07/2019 19.77p 20.19p 19.77p 19.90p 9698
19/07/2019 19.58p 19.67p 19.42p 19.63p 973
18/07/2019 20.08p 20.11p 19.27p 19.51p 19496
17/07/2019 20.21p 20.21p 19.80p 20.05p 26119
16/07/2019 20.47p 20.77p 20.47p 20.72p 909
15/07/2019 20.74p 20.74p 20.43p 20.47p 2757
12/07/2019 20.63p 21.02p 20.22p 20.57p 13321
11/07/2019 22.06p 22.06p 20.45p 20.63p 27844
10/07/2019 22.10p 22.10p 21.77p 21.77p 2129
09/07/2019 24.00p 24.00p 21.87p 22.24p 24363
08/07/2019 23.90p 24.31p 23.72p 23.73p 4300
05/07/2019 24.26p 24.26p 23.74p 23.84p 1667
04/07/2019 24.26p 24.65p 24.06p 24.24p 1362
03/07/2019 24.39p 24.60p 24.34p 24.37p 1117
02/07/2019 25.34p 25.34p 24.44p 24.47p 3123
01/07/2019 25.37p 25.97p 25.24p 25.24p 29399
28/06/2019 25.16p 25.23p 24.96p 25.09p 3466
27/06/2019 24.69p 25.61p 24.69p 24.96p 11412
26/06/2019 23.83p 25.09p 23.83p 24.44p 9019
25/06/2019 23.33p 23.87p 23.33p 23.81p 1924
24/06/2019 24.46p 24.46p 23.56p 23.56p 3892
21/06/2019 24.48p 24.57p 24.18p 24.23p 20691
20/06/2019 24.07p 24.62p 23.82p 24.40p 13530
19/06/2019 24.16p 24.30p 23.69p 23.79p 4409
18/06/2019 22.98p 24.13p 22.72p 24.13p 3683
17/06/2019 22.97p 23.07p 22.97p 22.99p 3137
14/06/2019 23.58p 23.58p 22.87p 22.95p 3900
13/06/2019 23.63p 23.63p 23.46p 23.47p 148
12/06/2019 24.20p 24.63p 23.81p 23.81p 937
11/06/2019 24.11p 24.67p 24.11p 24.38p 10360
10/06/2019 23.55p 23.39p 23.39p 23.39p 0
07/06/2019 23.55p 23.55p 23.20p 23.39p 2087
06/06/2019 23.49p 23.60p 23.08p 23.17p 6148
05/06/2019 24.00p 24.06p 23.53p 23.67p 3275
04/06/2019 23.24p 24.31p 23.24p 24.09p 10450
03/06/2019 23.27p 23.33p 22.74p 23.33p 1492
31/05/2019 23.35p 23.35p 23.12p 23.31p 623
30/05/2019 24.02p 24.02p 23.49p 23.69p 995
29/05/2019 23.42p 23.75p 23.28p 23.70p 2716
28/05/2019 24.51p 24.68p 24.00p 24.15p 32239
24/05/2019 24.02p 24.55p 24.01p 24.01p 6989
23/05/2019 25.45p 25.45p 24.33p 24.40p 615
22/05/2019 26.03p 26.26p 25.88p 25.90p 684
21/05/2019 25.86p 26.31p 25.86p 26.17p 18079
20/05/2019 25.68p 25.70p 25.31p 25.64p 5287
17/05/2019 26.51p 26.51p 25.36p 25.78p 17041
16/05/2019 26.06p 26.86p 26.01p 26.48p 3485
15/05/2019 26.93p 26.93p 24.87p 26.03p 20295
14/05/2019 26.00p 26.60p 25.94p 26.44p 2189
13/05/2019 26.71p 26.71p 25.51p 25.78p 17291
10/05/2019 27.19p 27.38p 26.84p 26.88p 7621
09/05/2019 27.45p 27.45p 26.66p 26.75p 23096
08/05/2019 28.35p 28.35p 27.48p 27.78p 3720
07/05/2019 29.05p 29.05p 27.88p 27.99p 9576
03/05/2019 29.29p 29.29p 28.94p 29.20p 1363
02/05/2019 29.39p 29.48p 28.70p 29.22p 1015
01/05/2019 29.06p 29.20p 29.20p 29.20p 0
30/04/2019 29.06p 29.35p 28.71p 29.20p 6540
29/04/2019 28.76p 29.29p 28.40p 29.23p 5010
26/04/2019 28.86p 29.10p 28.33p 28.41p 32502
25/04/2019 29.57p 29.78p 29.18p 29.28p 5836
24/04/2019 30.67p 30.67p 29.75p 29.85p 4351
23/04/2019 30.92p 30.92p 30.27p 30.58p 13927
18/04/2019 31.38p 31.38p 30.47p 31.07p 21350
17/04/2019 30.01p 31.48p 30.01p 31.10p 19933
16/04/2019 29.62p 30.02p 29.49p 29.91p 11540
15/04/2019 29.67p 30.07p 29.50p 29.58p 2058
12/04/2019 28.90p 29.90p 28.60p 29.60p 4621
11/04/2019 29.28p 29.28p 28.73p 28.97p 3277
10/04/2019 29.09p 29.46p 28.90p 29.24p 4664
09/04/2019 29.03p 29.64p 29.03p 29.24p 11189
08/04/2019 29.29p 29.66p 28.91p 29.30p 3197
05/04/2019 28.78p 29.54p 28.78p 29.47p 6314
04/04/2019 28.18p 28.70p 27.93p 28.70p 2608
03/04/2019 28.25p 28.73p 28.25p 28.51p 6941
02/04/2019 26.26p 28.09p 26.26p 27.95p 7761
01/04/2019 26.19p 26.76p 26.17p 26.25p 18723
29/03/2019 25.87p 26.08p 25.61p 25.83p 5052
28/03/2019 25.76p 25.92p 25.53p 25.56p 5174
27/03/2019 25.57p 25.92p 25.26p 25.51p 14813
26/03/2019 25.78p 25.82p 25.42p 25.46p 19192
25/03/2019 25.37p 25.92p 25.13p 25.82p 7255
22/03/2019 27.18p 27.18p 25.54p 25.67p 10698
21/03/2019 27.16p 27.29p 26.75p 27.15p 5478
20/03/2019 27.10p 27.53p 27.03p 27.11p 3530
19/03/2019 27.31p 27.80p 26.83p 27.75p 10796
18/03/2019 26.73p 27.75p 26.73p 27.28p 9069
15/03/2019 27.44p 28.05p 26.60p 26.72p 88998
14/03/2019 28.32p 28.52p 27.77p 27.77p 816
13/03/2019 27.76p 28.34p 27.76p 28.28p 1144
12/03/2019 27.17p 27.98p 27.17p 27.74p 9791
11/03/2019 26.73p 26.95p 26.44p 26.91p 12926
08/03/2019 27.86p 27.86p 26.66p 26.73p 35286
07/03/2019 28.18p 28.18p 28.00p 28.10p 9319
06/03/2019 27.77p 28.36p 27.77p 28.33p 2207
05/03/2019 27.98p 28.29p 27.59p 27.80p 7408
04/03/2019 27.45p 27.65p 27.26p 27.55p 2014
01/03/2019 26.97p 27.38p 26.80p 27.36p 4888
28/02/2019 26.41p 26.90p 26.41p 26.82p 13712
27/02/2019 26.33p 26.86p 26.33p 26.47p 1956
26/02/2019 26.05p 26.17p 25.86p 26.17p 52351
25/02/2019 26.16p 26.61p 26.11p 26.22p 1399
22/02/2019 25.91p 26.28p 25.87p 25.87p 20035
21/02/2019 25.75p 26.05p 25.49p 25.94p 3408
20/02/2019 25.02p 25.86p 24.74p 25.86p 1198
19/02/2019 24.70p 24.91p 24.64p 24.85p 5215
18/02/2019 24.99p 25.19p 24.60p 24.65p 8991
15/02/2019 24.12p 24.79p 24.00p 24.74p 3601
14/02/2019 24.77p 24.77p 24.27p 24.45p 5115
13/02/2019 23.63p 24.74p 23.63p 24.64p 7172
12/02/2019 23.81p 23.81p 23.41p 23.53p 4756
11/02/2019 23.76p 23.82p 23.47p 23.65p 8887
08/02/2019 24.75p 24.75p 23.52p 23.67p 9709
07/02/2019 24.74p 25.05p 24.23p 24.65p 12300
06/02/2019 24.08p 25.01p 23.46p 24.98p 31749
05/02/2019 26.50p 26.75p 23.65p 24.09p 113557
04/02/2019 26.77p 26.91p 26.13p 26.35p 5366
01/02/2019 26.36p 27.26p 26.34p 26.81p 18966
31/01/2019 26.10p 26.68p 26.10p 26.25p 8212
30/01/2019 26.26p 26.52p 26.26p 26.35p 1648
29/01/2019 26.47p 26.49p 26.24p 26.24p 1169
28/01/2019 26.91p 27.10p 26.39p 26.43p 2481
25/01/2019 26.06p 27.00p 26.06p 26.94p 9886
24/01/2019 26.28p 26.38p 25.64p 25.78p 9810
23/01/2019 25.74p 26.37p 25.46p 26.22p 11196
22/01/2019 26.90p 26.90p 25.76p 25.98p 5354
21/01/2019 27.50p 27.63p 26.96p 27.06p 4777
18/01/2019 27.52p 27.52p 26.99p 27.20p 11191
17/01/2019 27.25p 27.25p 26.71p 27.13p 4884
16/01/2019 27.59p 27.59p 27.13p 27.39p 7175
15/01/2019 27.43p 27.56p 27.09p 27.18p 5604
14/01/2019 27.30p 27.30p 26.59p 26.98p 1450
11/01/2019 27.34p 27.78p 27.28p 27.36p 20064
10/01/2019 27.64p 27.64p 26.91p 26.97p 10636
09/01/2019 27.00p 27.80p 26.73p 27.59p 8229
08/01/2019 26.09p 26.74p 25.96p 26.52p 5311
07/01/2019 26.51p 26.51p 25.79p 26.11p 9436
04/01/2019 24.65p 26.53p 24.65p 26.34p 9984
03/01/2019 24.85p 24.93p 24.25p 24.31p 6825
02/01/2019 25.37p 25.37p 24.69p 25.09p 6048
31/12/2018 25.35p 25.66p 25.66p 25.66p 0
28/12/2018 25.35p 26.05p 25.35p 25.66p 2230
27/12/2018 26.07p 26.41p 25.26p 25.26p 37479
24/12/2018 25.92p 25.77p 25.77p 25.77p 0
21/12/2018 25.92p 25.93p 25.77p 25.77p 16464
20/12/2018 26.68p 26.68p 25.88p 26.06p 1085
19/12/2018 26.84p 26.98p 26.67p 26.98p 438
18/12/2018 26.98p 27.43p 26.71p 26.93p 2308
17/12/2018 27.36p 27.36p 26.80p 27.05p 985
14/12/2018 26.93p 27.56p 26.93p 27.49p 3478
13/12/2018 27.53p 27.55p 27.21p 27.23p 5545
12/12/2018 26.86p 27.58p 26.72p 27.50p 8519
11/12/2018 26.53p 27.25p 26.53p 26.95p 8026
10/12/2018 27.55p 27.55p 26.24p 26.24p 11360
07/12/2018 27.54p 27.62p 27.05p 27.45p 27918
06/12/2018 28.18p 28.18p 27.34p 27.41p 10532
05/12/2018 28.49p 28.62p 28.15p 28.45p 6527

*Close Price adjusted for both dividends and splits