Salzgitter AG (0G77) Share Price

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

Date Open High Low Close* Volume
20/02/2018 46.76p 46.76p 46.31p 46.54p 3
19/02/2018 46.97p 46.97p 46.74p 46.83p 188
16/02/2018 46.37p 46.68p 46.37p 46.68p 253
15/02/2018 47.19p 47.48p 45.94p 46.40p 6181
14/02/2018 45.63p 46.31p 44.85p 46.31p 8960
13/02/2018 45.06p 45.53p 45.06p 45.37p 166
12/02/2018 45.18p 45.63p 44.81p 45.13p 2584
09/02/2018 44.40p 44.54p 44.40p 44.44p 10
08/02/2018 46.51p 46.51p 44.31p 44.37p 351
07/02/2018 46.92p 46.92p 45.81p 46.54p 18722
06/02/2018 44.61p 46.20p 44.61p 45.94p 19207
05/02/2018 46.06p 46.97p 46.06p 46.74p 7891
02/02/2018 48.69p 48.69p 46.75p 46.84p 15855
01/02/2018 48.90p 49.81p 48.53p 48.53p 562
31/01/2018 49.29p 50.14p 48.53p 48.53p 13087
30/01/2018 50.97p 50.97p 48.59p 48.88p 16151
29/01/2018 51.53p 51.90p 51.10p 51.12p 36800
26/01/2018 50.17p 51.26p 50.17p 51.13p 6560
25/01/2018 51.76p 52.06p 51.21p 51.21p 7768
24/01/2018 51.49p 52.26p 51.49p 52.09p 1024
23/01/2018 51.21p 52.00p 50.94p 51.54p 1459
22/01/2018 51.29p 51.74p 51.14p 51.14p 318
19/01/2018 50.02p 51.41p 50.02p 51.41p 227
18/01/2018 50.29p 50.29p 50.13p 50.13p 167
17/01/2018 49.65p 50.19p 49.65p 50.19p 3000
16/01/2018 50.68p 50.68p 50.01p 50.17p 2579
15/01/2018 51.33p 51.33p 50.43p 50.43p 700
12/01/2018 51.88p 51.98p 51.37p 51.37p 197
11/01/2018 51.67p 52.00p 51.67p 51.82p 1157
10/01/2018 50.88p 51.62p 50.88p 51.55p 15920
09/01/2018 48.82p 51.42p 48.82p 50.75p 26902
08/01/2018 48.78p 48.78p 48.60p 48.60p 27
05/01/2018 48.41p 48.52p 48.41p 48.52p 100
04/01/2018 48.56p 48.56p 48.35p 48.35p 2
03/01/2018 48.56p 48.99p 48.56p 48.96p 125
02/01/2018 47.83p 48.48p 47.33p 48.03p 40014
29/12/2017 47.05p 47.69p 47.05p 47.24p 1321
28/12/2017 47.67p 47.94p 47.27p 47.46p 16553
27/12/2017 46.35p 47.74p 46.35p 47.51p 20126
22/12/2017 46.99p 46.99p 46.72p 46.90p 1410
21/12/2017 46.53p 46.92p 46.22p 46.76p 8150
20/12/2017 46.55p 47.06p 46.51p 46.66p 13526
19/12/2017 46.03p 46.71p 46.03p 46.51p 7663
18/12/2017 44.73p 46.01p 44.73p 45.99p 5483
15/12/2017 44.86p 44.87p 44.49p 44.68p 10475
14/12/2017 44.96p 45.28p 44.80p 45.15p 4640
13/12/2017 44.98p 45.48p 44.69p 45.31p 39352
12/12/2017 43.88p 44.98p 43.88p 44.81p 16984
11/12/2017 43.30p 44.11p 43.30p 44.11p 10974
08/12/2017 42.68p 43.24p 42.66p 43.23p 28381
07/12/2017 42.65p 42.76p 42.22p 42.44p 15594
06/12/2017 42.08p 42.51p 41.77p 42.49p 7646
05/12/2017 43.57p 43.57p 42.24p 42.67p 42665
04/12/2017 43.11p 43.76p 43.11p 43.60p 27182
01/12/2017 43.38p 43.38p 42.59p 42.81p 14332
30/11/2017 43.72p 44.26p 43.26p 43.43p 25126
29/11/2017 43.35p 44.37p 43.35p 44.04p 21387
28/11/2017 43.06p 43.22p 42.88p 43.17p 1995
27/11/2017 43.15p 43.71p 43.01p 43.21p 19032
24/11/2017 43.35p 44.23p 43.35p 43.55p 31768
23/11/2017 43.24p 44.28p 43.24p 43.81p 15119
22/11/2017 43.99p 45.01p 43.91p 44.45p 22647
21/11/2017 43.76p 43.97p 43.37p 43.77p 22826
20/11/2017 42.70p 43.84p 42.70p 43.84p 32577
17/11/2017 41.88p 43.38p 41.88p 43.26p 91962
16/11/2017 40.53p 41.76p 40.45p 41.70p 63634
15/11/2017 39.92p 40.22p 39.38p 40.16p 16745
14/11/2017 41.06p 41.06p 39.79p 39.79p 40142
13/11/2017 41.42p 41.42p 40.46p 40.81p 32453
10/11/2017 41.08p 41.42p 41.08p 41.22p 47898
09/11/2017 42.06p 42.50p 41.10p 41.19p 39790
08/11/2017 41.74p 42.01p 41.50p 41.72p 71820
07/11/2017 41.42p 42.22p 41.42p 41.75p 28229
06/11/2017 41.12p 41.74p 41.12p 41.48p 30973
03/11/2017 42.23p 42.23p 41.00p 41.17p 48373
02/11/2017 42.67p 42.79p 41.87p 42.42p 29503
01/11/2017 41.97p 43.24p 41.97p 42.90p 86584
31/10/2017 41.74p 41.70p 41.52p 41.60p 5387
30/10/2017 41.74p 42.13p 41.51p 41.60p 18118
27/10/2017 42.23p 42.23p 41.73p 41.85p 23002
26/10/2017 42.09p 42.70p 42.07p 42.37p 36318
25/10/2017 42.71p 42.71p 42.07p 42.14p 52917
24/10/2017 42.72p 43.83p 42.58p 42.92p 89008
23/10/2017 41.79p 42.46p 41.79p 42.29p 43618
20/10/2017 41.28p 42.37p 41.28p 41.60p 43837
19/10/2017 41.35p 41.35p 40.67p 40.99p 37709
18/10/2017 40.55p 41.50p 40.55p 41.35p 65542
17/10/2017 40.96p 40.96p 40.64p 40.72p 32548
16/10/2017 40.15p 41.13p 40.15p 41.11p 30305
13/10/2017 38.47p 40.24p 38.54p 40.01p 33316
12/10/2017 38.11p 38.75p 37.93p 38.75p 12569
11/10/2017 37.31p 38.04p 37.47p 38.04p 16162
10/10/2017 37.47p 38.04p 37.08p 37.47p 24911
09/10/2017 38.08p 38.68p 37.64p 37.67p 41691
06/10/2017 38.86p 39.44p 37.60p 38.17p 25530
05/10/2017 38.55p 39.24p 38.40p 38.71p 20876
04/10/2017 38.37p 38.88p 38.15p 38.83p 33459
03/10/2017 38.38p 38.15p 38.15p 38.15p 0
02/10/2017 38.38p 38.90p 37.65p 38.15p 24681
29/09/2017 37.81p 38.38p 37.47p 38.38p 36595
28/09/2017 37.35p 37.47p 37.03p 37.47p 21706
27/09/2017 37.01p 37.45p 36.94p 37.26p 46048
26/09/2017 37.15p 37.76p 36.74p 36.94p 40926
25/09/2017 38.04p 38.65p 37.34p 37.34p 18925
22/09/2017 38.17p 38.78p 37.74p 38.13p 31208
21/09/2017 39.02p 39.72p 38.15p 38.15p 51447
20/09/2017 38.40p 39.38p 37.87p 39.38p 52650
19/09/2017 38.08p 38.62p 37.31p 37.87p 8749
18/09/2017 38.04p 38.48p 37.89p 38.19p 9631
15/09/2017 38.12p 38.66p 37.60p 37.89p 51715
14/09/2017 38.38p 38.99p 37.90p 38.19p 19316
13/09/2017 38.90p 39.55p 38.53p 38.53p 29148
12/09/2017 39.06p 39.52p 38.81p 39.09p 82761
11/09/2017 38.16p 39.01p 37.90p 38.81p 42009
08/09/2017 36.65p 38.31p 36.65p 37.90p 38568
07/09/2017 37.20p 37.56p 36.88p 37.11p 22642
06/09/2017 36.69p 37.38p 36.47p 37.05p 5487
05/09/2017 37.21p 37.77p 36.49p 37.04p 34254
04/09/2017 37.94p 38.58p 36.57p 37.25p 62870
01/09/2017 37.92p 38.39p 37.69p 38.18p 17150
31/08/2017 36.13p 37.90p 36.13p 37.69p 82277
30/08/2017 36.21p 36.60p 36.04p 36.21p 23207
29/08/2017 36.58p 37.44p 35.87p 36.04p 36299
25/08/2017 37.06p 37.57p 37.02p 37.31p 48319
24/08/2017 37.12p 37.63p 36.47p 37.02p 51613
23/08/2017 36.82p 37.38p 36.82p 37.03p 48708
22/08/2017 36.26p 36.92p 36.12p 36.92p 59340
21/08/2017 36.56p 37.05p 36.10p 36.12p 43814
18/08/2017 36.65p 37.32p 36.22p 36.58p 30263
17/08/2017 37.49p 37.99p 37.03p 37.03p 2081
16/08/2017 37.99p 38.33p 37.28p 37.47p 17066
15/08/2017 38.99p 39.45p 37.76p 37.76p 40943
14/08/2017 38.85p 39.53p 38.76p 38.88p 65078
11/08/2017 37.72p 38.81p 37.19p 38.76p 93072
10/08/2017 39.07p 39.52p 38.22p 38.76p 68633
09/08/2017 38.65p 39.37p 38.63p 38.82p 5366
08/08/2017 38.49p 39.17p 38.22p 38.81p 9549
07/08/2017 37.95p 38.76p 37.88p 38.76p 25388
04/08/2017 36.99p 37.88p 36.99p 37.88p 7381
03/08/2017 36.64p 37.24p 36.44p 37.08p 10153
02/08/2017 38.12p 38.49p 36.58p 36.78p 48416
01/08/2017 38.00p 38.49p 37.88p 37.88p 32457
31/07/2017 38.05p 38.73p 37.74p 37.96p 42715
28/07/2017 37.62p 38.69p 37.62p 37.88p 22873
27/07/2017 38.29p 38.99p 38.29p 38.54p 42679
26/07/2017 38.13p 38.56p 38.04p 38.53p 51939
25/07/2017 37.35p 38.63p 37.22p 38.33p 41272
24/07/2017 37.15p 37.78p 36.67p 37.22p 35612
21/07/2017 38.35p 38.92p 37.53p 37.53p 9032
20/07/2017 38.43p 38.97p 38.06p 38.46p 39796
19/07/2017 38.40p 38.94p 38.23p 38.43p 12552
18/07/2017 38.35p 38.97p 38.18p 38.37p 13606
17/07/2017 38.38p 38.88p 38.24p 38.56p 82617
14/07/2017 36.66p 38.25p 36.66p 38.25p 159814
13/07/2017 36.78p 37.49p 36.51p 37.05p 34521
12/07/2017 36.58p 37.24p 36.58p 36.63p 8453
11/07/2017 36.24p 36.92p 36.18p 36.62p 15285
10/07/2017 36.42p 36.80p 35.78p 36.18p 36043
07/07/2017 36.47p 36.99p 36.15p 36.15p 30479
06/07/2017 36.68p 37.00p 36.24p 36.63p 63551
05/07/2017 36.85p 37.53p 36.26p 36.26p 24226
04/07/2017 36.40p 36.99p 36.40p 36.78p 14925
03/07/2017 35.83p 36.71p 35.56p 36.71p 12513
30/06/2017 35.42p 36.04p 34.91p 35.56p 15510
29/06/2017 36.15p 36.50p 35.12p 35.68p 33527
28/06/2017 35.83p 36.51p 35.47p 35.99p 43625
27/06/2017 35.69p 36.31p 35.53p 36.13p 36267
26/06/2017 35.94p 36.37p 35.52p 35.53p 31644
23/06/2017 34.81p 36.05p 34.53p 35.86p 43675
22/06/2017 33.96p 34.54p 33.96p 34.53p 0
21/06/2017 33.63p 34.12p 33.49p 34.11p 0
20/06/2017 33.61p 34.08p 33.10p 33.65p 0
19/06/2017 33.29p 33.78p 33.10p 33.78p 0
16/06/2017 33.67p 33.84p 32.96p 33.10p 24664
15/06/2017 34.67p 34.67p 33.26p 33.35p 22356
14/06/2017 35.01p 35.24p 34.71p 34.78p 103322
13/06/2017 33.09p 35.27p 33.09p 34.96p 51369
12/06/2017 33.63p 33.81p 32.92p 33.24p 29249
09/06/2017 33.54p 33.82p 33.03p 33.72p 62326
08/06/2017 33.31p 33.63p 33.15p 33.49p 8257
07/06/2017 33.22p 33.63p 33.13p 33.26p 2347
06/06/2017 33.53p 33.55p 32.94p 33.29p 78621
05/06/2017 33.94p 33.87p 33.87p 33.87p 0
02/06/2017 33.94p 34.03p 33.77p 33.87p 1586
01/06/2017 33.83p 34.15p 33.80p 34.10p 10071
31/05/2017 34.95p 34.95p 33.84p 33.86p 17321
30/05/2017 34.56p 35.06p 34.56p 35.03p 79738
26/05/2017 34.31p 34.96p 34.01p 34.88p 43422
25/05/2017 34.83p 34.86p 34.22p 34.31p 124479
24/05/2017 34.35p 34.74p 34.35p 34.62p 14329
23/05/2017 34.02p 34.56p 34.02p 34.56p 165956
22/05/2017 34.13p 34.15p 33.99p 34.15p 16423
19/05/2017 33.80p 34.10p 33.70p 33.94p 22149
18/05/2017 33.45p 34.09p 32.75p 33.60p 9279
17/05/2017 33.65p 34.32p 33.51p 33.58p 22905
16/05/2017 33.16p 33.77p 33.02p 33.63p 14283
15/05/2017 32.30p 33.10p 32.30p 33.10p 21385
12/05/2017 32.72p 32.72p 31.76p 31.86p 31115
11/05/2017 32.81p 33.43p 32.81p 32.87p 6111
10/05/2017 32.45p 32.89p 32.45p 32.89p 6739

*Close Price adjusted for both dividends and splits