Salzgitter AG (0G77) Share Price

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

Date Open High Low Close* Volume
04/12/2018 28.63p 28.94p 28.63p 28.75p 10141
03/12/2018 29.49p 29.49p 28.60p 28.73p 10218
30/11/2018 28.53p 28.53p 27.63p 28.36p 28904
29/11/2018 28.59p 29.12p 28.30p 28.66p 124109
28/11/2018 28.78p 28.78p 28.28p 28.33p 470
27/11/2018 29.45p 29.45p 28.53p 28.53p 3783
26/11/2018 29.57p 29.71p 29.20p 29.46p 14099
23/11/2018 30.30p 30.32p 29.36p 29.36p 15222
22/11/2018 30.91p 30.91p 30.27p 30.27p 3254
21/11/2018 30.73p 31.01p 30.08p 30.86p 25673
20/11/2018 31.31p 31.31p 30.31p 30.43p 681
19/11/2018 32.27p 32.46p 31.45p 31.49p 5832
16/11/2018 32.86p 32.86p 31.81p 32.19p 9564
15/11/2018 32.58p 33.06p 32.47p 32.68p 11539
14/11/2018 33.26p 33.96p 33.07p 33.49p 4855
13/11/2018 33.51p 34.15p 33.31p 33.97p 617
12/11/2018 34.76p 34.79p 33.59p 33.62p 2739
09/11/2018 35.85p 35.85p 33.84p 34.34p 7937
08/11/2018 36.37p 36.37p 35.75p 35.94p 1310
07/11/2018 36.12p 36.62p 35.98p 35.98p 1109
06/11/2018 36.04p 36.30p 36.04p 36.18p 5950
05/11/2018 36.62p 36.62p 35.92p 35.92p 6774
02/11/2018 36.01p 37.39p 36.01p 36.49p 1216
01/11/2018 35.57p 35.65p 34.97p 35.43p 1993
31/10/2018 35.13p 35.60p 35.03p 35.37p 2962
30/10/2018 35.19p 35.24p 34.52p 34.80p 4102
29/10/2018 34.65p 35.78p 34.18p 35.12p 2930
26/10/2018 34.60p 34.60p 33.80p 34.15p 2502
25/10/2018 34.56p 35.15p 34.56p 34.72p 674
24/10/2018 36.78p 37.04p 34.97p 34.97p 0
23/10/2018 37.15p 37.15p 37.01p 37.04p 1041
22/10/2018 38.46p 38.50p 37.77p 37.77p 3285
19/10/2018 40.28p 40.28p 38.31p 38.31p 23783
18/10/2018 40.26p 40.97p 40.26p 40.68p 5898
17/10/2018 40.26p 40.82p 40.15p 40.53p 5301
16/10/2018 39.48p 40.17p 39.22p 40.07p 1145
15/10/2018 39.85p 39.85p 39.46p 39.60p 1087
12/10/2018 40.24p 40.24p 39.19p 39.37p 18228
11/10/2018 39.56p 40.16p 39.56p 39.82p 43297
10/10/2018 41.64p 41.64p 40.16p 40.23p 13
09/10/2018 41.07p 41.76p 41.07p 41.40p 7900
08/10/2018 41.76p 41.76p 41.06p 41.14p 57513
05/10/2018 43.17p 43.17p 41.76p 42.08p 2551
04/10/2018 42.76p 43.49p 42.76p 43.22p 7510
03/10/2018 42.85p 42.75p 42.75p 42.75p 0
02/10/2018 42.85p 42.89p 42.44p 42.75p 1453
01/10/2018 42.98p 43.17p 42.97p 43.17p 349
28/09/2018 43.26p 43.26p 42.70p 43.03p 15703
27/09/2018 43.15p 43.61p 43.15p 43.61p 1126
26/09/2018 43.44p 43.65p 42.98p 43.65p 4032
25/09/2018 42.15p 43.58p 42.15p 43.58p 22251
24/09/2018 41.69p 42.58p 41.69p 42.37p 1223
21/09/2018 41.92p 42.22p 41.92p 42.12p 484
20/09/2018 41.15p 42.14p 41.15p 41.74p 8070
19/09/2018 39.21p 41.38p 39.21p 41.25p 9683
18/09/2018 38.13p 38.95p 38.13p 38.88p 1785
17/09/2018 37.21p 38.03p 37.21p 38.03p 5972
14/09/2018 36.86p 37.53p 36.86p 37.37p 2756
13/09/2018 37.65p 37.65p 36.70p 36.70p 194
12/09/2018 37.15p 37.86p 37.15p 37.86p 285
11/09/2018 37.91p 37.91p 37.09p 37.10p 9663
10/09/2018 36.95p 37.85p 36.95p 37.85p 1549
07/09/2018 37.49p 38.24p 36.67p 36.89p 0
06/09/2018 37.69p 37.99p 37.35p 37.35p 15107
05/09/2018 37.77p 38.07p 37.48p 37.69p 494
04/09/2018 38.49p 39.22p 37.76p 38.15p 0
03/09/2018 38.97p 38.97p 38.53p 38.53p 18
31/08/2018 39.45p 39.45p 39.06p 39.08p 149
30/08/2018 39.63p 39.74p 39.49p 39.64p 148
29/08/2018 39.83p 39.87p 39.81p 39.81p 1871
28/08/2018 39.96p 40.15p 39.69p 39.69p 276
24/08/2018 38.77p 39.24p 38.77p 39.15p 23257
23/08/2018 39.06p 39.42p 38.69p 38.69p 2030
22/08/2018 39.12p 39.42p 38.78p 39.42p 900
21/08/2018 38.49p 39.26p 38.49p 39.24p 3419
20/08/2018 37.96p 38.88p 37.96p 38.53p 6188
17/08/2018 38.57p 38.57p 37.52p 37.85p 206
16/08/2018 38.28p 38.33p 37.95p 38.26p 10521
15/08/2018 38.65p 38.65p 37.85p 38.03p 1393
14/08/2018 38.83p 39.66p 38.55p 38.55p 8500
13/08/2018 38.56p 39.37p 38.07p 38.80p 1830
10/08/2018 39.64p 39.64p 38.95p 38.96p 2787
09/08/2018 40.47p 40.47p 39.84p 39.84p 393
08/08/2018 40.78p 40.78p 40.26p 40.53p 1893
07/08/2018 40.58p 40.90p 40.24p 40.24p 883
06/08/2018 40.76p 40.76p 40.14p 40.33p 7558
03/08/2018 40.73p 41.61p 40.73p 41.08p 293
02/08/2018 41.24p 41.24p 40.46p 40.88p 38846
01/08/2018 42.63p 42.63p 41.46p 41.46p 60363
31/07/2018 41.81p 42.56p 41.72p 42.40p 2904
30/07/2018 42.15p 42.31p 41.78p 41.96p 3238
27/07/2018 42.01p 42.26p 42.01p 42.26p 3
26/07/2018 41.83p 42.60p 40.65p 41.95p 0
25/07/2018 41.35p 41.79p 41.01p 41.04p 2975
24/07/2018 40.40p 41.34p 40.40p 41.34p 9005
23/07/2018 39.72p 40.10p 39.72p 39.97p 5376
20/07/2018 40.29p 40.29p 39.73p 39.94p 7000
19/07/2018 41.97p 41.97p 40.08p 40.15p 7004
18/07/2018 39.79p 40.51p 39.79p 40.44p 3861
17/07/2018 38.69p 39.76p 38.69p 39.74p 22045
16/07/2018 38.92p 38.92p 38.53p 38.53p 28108
13/07/2018 38.65p 38.93p 38.49p 38.93p 23108
12/07/2018 38.04p 38.49p 37.95p 38.33p 42105
11/07/2018 38.42p 38.42p 37.56p 37.56p 3445
10/07/2018 38.63p 39.02p 38.51p 38.55p 686
09/07/2018 39.01p 39.26p 38.26p 38.29p 19014
06/07/2018 39.17p 39.17p 38.84p 38.92p 8630
05/07/2018 37.12p 39.11p 37.12p 39.11p 47446
04/07/2018 36.71p 37.18p 36.71p 37.17p 6464
03/07/2018 36.79p 36.83p 36.79p 36.81p 4277
02/07/2018 36.76p 36.76p 36.44p 36.58p 959
29/06/2018 37.75p 38.06p 37.33p 37.33p 7294
28/06/2018 37.65p 37.82p 36.82p 37.11p 24565
27/06/2018 37.21p 38.69p 36.29p 37.67p 38042
26/06/2018 37.88p 37.88p 36.21p 37.24p 5382
25/06/2018 39.47p 39.47p 37.90p 37.90p 2548
22/06/2018 40.88p 40.88p 39.75p 39.75p 2504
21/06/2018 42.17p 42.17p 40.94p 40.94p 1885
20/06/2018 42.40p 42.51p 41.94p 41.94p 3268
19/06/2018 42.39p 42.39p 41.97p 42.18p 7234
18/06/2018 42.94p 43.17p 42.68p 43.04p 1759
15/06/2018 44.26p 44.26p 43.23p 43.31p 5214
14/06/2018 44.15p 45.00p 43.47p 44.22p 678
13/06/2018 44.44p 45.03p 44.36p 44.60p 0
12/06/2018 44.46p 44.79p 44.28p 44.63p 9770
11/06/2018 43.98p 44.27p 43.98p 44.27p 300
08/06/2018 44.61p 44.61p 43.94p 44.15p 33
07/06/2018 45.42p 46.26p 44.53p 44.69p 844
06/06/2018 44.54p 45.26p 44.54p 45.24p 1156
05/06/2018 44.17p 44.56p 44.17p 44.46p 400
04/06/2018 44.81p 44.81p 44.16p 44.38p 4147
01/06/2018 44.04p 44.57p 44.04p 44.37p 5470
31/05/2018 44.35p 45.24p 43.58p 43.58p 16436
30/05/2018 44.73p 44.73p 44.61p 44.65p 2609
29/05/2018 45.04p 45.04p 44.81p 44.81p 1655
25/05/2018 45.97p 45.97p 45.65p 45.82p 102
24/05/2018 46.97p 47.87p 45.96p 45.96p 13014
23/05/2018 48.12p 48.12p 46.74p 46.74p 1975
22/05/2018 46.88p 48.56p 46.88p 48.56p 4934
21/05/2018 46.95p 47.09p 47.09p 47.09p 0
18/05/2018 46.95p 47.26p 46.90p 47.09p 2028
17/05/2018 47.42p 47.42p 46.60p 46.84p 5296
16/05/2018 47.99p 48.33p 47.99p 48.03p 562
15/05/2018 47.99p 48.55p 47.83p 47.83p 5471
14/05/2018 47.74p 47.83p 47.63p 47.63p 23086
11/05/2018 47.49p 48.00p 47.48p 47.93p 1245
10/05/2018 47.58p 47.58p 47.46p 47.46p 855
09/05/2018 47.91p 48.41p 47.65p 47.65p 2919
08/05/2018 46.92p 47.94p 46.92p 47.69p 892
04/05/2018 46.85p 47.01p 46.84p 46.92p 850
03/05/2018 46.88p 47.05p 46.85p 46.94p 1176
02/05/2018 45.69p 46.99p 45.69p 46.90p 1027
01/05/2018 46.15p 45.67p 45.67p 45.67p 0
30/04/2018 46.15p 46.15p 45.67p 45.67p 1648
27/04/2018 45.33p 46.81p 45.33p 46.30p 3900
26/04/2018 44.62p 45.13p 44.09p 44.92p 5117
25/04/2018 46.03p 46.03p 44.42p 44.59p 1834
24/04/2018 45.78p 46.89p 45.78p 46.58p 8420
23/04/2018 45.42p 45.99p 45.42p 45.99p 7048
20/04/2018 45.31p 45.62p 45.15p 45.39p 3811
19/04/2018 45.64p 45.64p 45.21p 45.21p 220
18/04/2018 44.19p 45.60p 44.19p 45.53p 18112
17/04/2018 43.42p 44.35p 43.27p 44.31p 8947
16/04/2018 43.32p 43.32p 43.05p 43.19p 279
13/04/2018 43.42p 43.76p 43.24p 43.49p 13078
12/04/2018 41.39p 43.28p 41.39p 43.28p 6872
11/04/2018 41.57p 41.57p 41.15p 41.22p 2109
10/04/2018 40.87p 41.72p 40.87p 41.72p 236
09/04/2018 40.71p 40.71p 40.18p 40.33p 2074
06/04/2018 41.45p 41.62p 40.53p 40.53p 244
05/04/2018 40.53p 41.75p 40.53p 41.58p 9881
04/04/2018 40.49p 40.49p 39.66p 39.86p 12011
03/04/2018 41.10p 41.88p 40.21p 40.72p 22262
29/03/2018 40.39p 41.55p 40.39p 41.50p 6242
28/03/2018 41.26p 42.06p 40.10p 40.29p 0
27/03/2018 42.03p 42.33p 41.50p 41.66p 3836
26/03/2018 41.22p 41.85p 41.22p 41.42p 2801
23/03/2018 41.69p 41.69p 41.26p 41.26p 35
22/03/2018 43.05p 43.28p 41.77p 41.92p 2317
21/03/2018 42.88p 43.28p 41.72p 43.28p 7429
20/03/2018 42.51p 43.32p 41.48p 42.88p 34
19/03/2018 41.68p 42.17p 41.54p 42.17p 72
16/03/2018 42.17p 42.17p 41.92p 41.92p 982
15/03/2018 42.32p 42.70p 42.31p 42.31p 1262
14/03/2018 42.35p 42.76p 42.35p 42.40p 879
13/03/2018 42.86p 43.68p 42.15p 42.26p 0
12/03/2018 43.45p 43.62p 43.15p 43.19p 2258
09/03/2018 45.65p 45.65p 43.18p 43.18p 1149
08/03/2018 45.40p 46.12p 45.40p 46.12p 818
07/03/2018 43.90p 45.54p 43.85p 45.54p 2181
06/03/2018 44.36p 45.19p 43.17p 44.47p 2236
05/03/2018 43.21p 43.83p 43.21p 43.65p 881
02/03/2018 44.48p 44.48p 43.39p 43.39p 5018
01/03/2018 46.86p 47.13p 45.77p 45.99p 5150
28/02/2018 46.97p 47.87p 46.24p 47.10p 0
27/02/2018 47.55p 47.55p 47.30p 47.30p 26
26/02/2018 47.00p 47.69p 47.00p 47.48p 10278
23/02/2018 46.96p 46.96p 46.54p 46.79p 185
22/02/2018 46.60p 46.92p 46.52p 46.92p 4759
21/02/2018 46.40p 46.79p 46.40p 46.79p 380

*Close Price adjusted for both dividends and splits