Salzgitter AG (0G77) Share Price

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

Date Open High Low Close* Volume
22/07/2016 26.36p 26.83p 26.36p 26.69p 6141
21/07/2016 26.32p 26.39p 26.19p 26.38p 4519
20/07/2016 26.00p 26.37p 26.00p 26.30p 4593
19/07/2016 26.59p 26.59p 26.28p 26.28p 18657
18/07/2016 27.17p 27.17p 26.67p 26.72p 6153
15/07/2016 26.94p 27.19p 26.94p 27.17p 18370
14/07/2016 27.14p 27.27p 27.07p 27.27p 2173
13/07/2016 26.50p 27.08p 26.50p 26.87p 20527
12/07/2016 25.77p 26.09p 25.77p 26.09p 6891
11/07/2016 24.89p 25.45p 24.89p 25.45p 830
08/07/2016 23.38p 24.26p 23.38p 24.14p 817
07/07/2016 23.53p 24.11p 23.40p 23.72p 5411
06/07/2016 23.47p 23.47p 22.89p 22.89p 3186
05/07/2016 23.53p 23.53p 22.86p 22.95p 7724
04/07/2016 24.95p 24.95p 24.11p 24.24p 1084
01/07/2016 23.90p 24.89p 23.90p 24.88p 18195
30/06/2016 22.88p 23.68p 22.88p 23.40p 13513
29/06/2016 23.07p 23.38p 22.88p 23.38p 7849
28/06/2016 24.05p 24.05p 23.05p 23.05p 32339
27/06/2016 25.95p 25.95p 24.32p 24.32p 2601
24/06/2016 24.69p 25.83p 24.69p 25.83p 434
23/06/2016 26.75p 27.38p 26.75p 27.26p 7989
22/06/2016 26.69p 26.69p 26.16p 26.20p 2234
21/06/2016 26.94p 26.94p 26.47p 26.51p 3284
20/06/2016 26.62p 26.92p 26.62p 26.85p 4233
17/06/2016 25.49p 26.19p 25.49p 26.19p 52270
16/06/2016 26.11p 26.11p 25.03p 25.03p 681
15/06/2016 25.83p 25.94p 25.75p 25.94p 23311
14/06/2016 25.77p 25.96p 25.48p 25.59p 4439
13/06/2016 26.77p 26.77p 26.30p 26.66p 120071
10/06/2016 28.38p 28.38p 27.27p 27.34p 2444
09/06/2016 28.61p 28.61p 28.49p 28.54p 14288
08/06/2016 28.97p 28.97p 28.59p 28.61p 2218
07/06/2016 29.27p 29.27p 28.91p 29.12p 15005
06/06/2016 28.88p 28.88p 28.75p 28.75p 34
03/06/2016 28.74p 28.74p 28.41p 28.43p 3185
02/06/2016 27.76p 28.54p 27.76p 28.41p 15209
01/06/2016 28.47p 28.62p 27.81p 27.93p 7833
31/05/2016 27.85p 28.81p 27.85p 28.81p 3578
27/05/2016 27.04p 27.10p 26.92p 27.00p 43317
26/05/2016 26.84p 27.47p 26.84p 27.36p 4470
25/05/2016 26.30p 26.47p 26.24p 26.42p 11529
24/05/2016 26.07p 26.76p 25.43p 26.60p 0
23/05/2016 25.58p 25.58p 25.52p 25.56p 1662
20/05/2016 26.21p 26.21p 25.85p 25.88p 1865
19/05/2016 26.13p 26.16p 25.75p 25.75p 33399
18/05/2016 26.84p 26.84p 26.58p 26.71p 2975
17/05/2016 27.47p 27.47p 27.27p 27.36p 6642
16/05/2016 26.53p 26.53p 26.32p 26.32p 0
13/05/2016 26.97p 26.97p 26.32p 26.32p 1001
12/05/2016 27.49p 27.86p 26.84p 26.84p 0
11/05/2016 27.42p 27.86p 27.42p 27.86p 200
10/05/2016 27.39p 27.39p 27.25p 27.27p 744
09/05/2016 28.65p 28.67p 27.39p 27.39p 2975
06/05/2016 28.60p 29.19p 28.60p 29.13p 2976
05/05/2016 28.89p 29.34p 28.44p 28.84p 0
04/05/2016 28.81p 29.03p 28.45p 29.03p 575
03/05/2016 29.28p 30.03p 28.35p 28.57p 0
29/04/2016 30.11p 30.89p 29.16p 29.75p 0
28/04/2016 30.24p 30.66p 30.24p 30.63p 10264
27/04/2016 29.45p 29.78p 29.45p 29.61p 11478
26/04/2016 30.10p 30.11p 29.51p 29.50p 18785
25/04/2016 29.81p 30.26p 29.67p 29.67p 5135
22/04/2016 29.77p 30.32p 29.59p 30.28p 0
21/04/2016 30.07p 30.07p 29.77p 29.90p 387
20/04/2016 29.51p 29.96p 29.49p 29.96p 19996
19/04/2016 28.73p 29.77p 28.73p 29.74p 9491
18/04/2016 28.30p 28.65p 28.10p 28.56p 521
15/04/2016 28.49p 28.60p 27.92p 28.60p 26988
14/04/2016 28.38p 28.63p 27.96p 28.56p 13314
13/04/2016 26.84p 28.13p 26.84p 28.01p 6295
12/04/2016 26.02p 26.15p 25.70p 26.06p 11474
11/04/2016 23.97p 24.91p 23.97p 24.91p 7500
08/04/2016 23.75p 24.14p 23.75p 24.09p 740
07/04/2016 24.33p 24.69p 23.14p 23.65p 1918
06/04/2016 24.34p 24.67p 24.09p 24.40p 0
05/04/2016 24.18p 25.06p 23.77p 24.09p 1141
04/04/2016 24.85p 25.06p 24.37p 24.74p 570
01/04/2016 25.22p 25.47p 25.00p 24.91p 5739
31/03/2016 24.68p 24.89p 24.68p 24.72p 1985
30/03/2016 24.32p 25.10p 24.32p 25.15p 1901
29/03/2016 24.18p 24.18p 23.75p 23.75p 370
24/03/2016 24.18p 24.18p 23.79p 23.94p 3121
23/03/2016 24.32p 24.67p 24.08p 24.53p 0
22/03/2016 23.93p 24.24p 23.84p 24.11p 5706
21/03/2016 24.67p 25.08p 24.03p 24.24p 0
18/03/2016 24.52p 24.73p 24.52p 24.67p 370
17/03/2016 24.54p 24.81p 23.92p 24.59p 0
16/03/2016 24.50p 24.85p 23.80p 23.95p 0
15/03/2016 24.65p 25.23p 24.09p 24.61p 0
14/03/2016 24.36p 25.47p 23.28p 25.23p 0
11/03/2016 22.41p 23.60p 21.78p 23.28p 0
10/03/2016 22.05p 22.11p 21.65p 21.88p 7958
09/03/2016 22.36p 22.57p 21.57p 21.72p 0
08/03/2016 22.88p 22.92p 22.12p 22.27p 22313
07/03/2016 23.17p 23.40p 22.47p 23.17p 0
04/03/2016 22.42p 23.24p 22.00p 23.11p 0
03/03/2016 22.04p 22.10p 22.04p 22.19p 42388
02/03/2016 21.34p 21.52p 21.20p 21.52p 5293
01/03/2016 21.31p 21.31p 21.01p 21.01p 12663
29/02/2016 20.43p 21.21p 20.14p 20.97p 0
26/02/2016 19.45p 20.60p 19.09p 20.49p 0
25/02/2016 20.05p 20.05p 19.63p 19.43p 33496
24/02/2016 20.50p 21.13p 19.52p 19.95p 101
23/02/2016 21.64p 21.64p 21.13p 21.13p 16982
22/02/2016 21.65p 22.27p 21.17p 22.27p 0
19/02/2016 21.73p 21.73p 21.33p 21.17p 20649
18/02/2016 20.78p 21.84p 20.78p 21.84p 128
17/02/2016 19.78p 21.31p 19.78p 21.34p 8406
16/02/2016 20.07p 20.07p 19.33p 19.42p 41635
15/02/2016 20.19p 20.84p 19.48p 19.77p 0
12/02/2016 18.38p 20.33p 18.38p 19.95p 1883
11/02/2016 17.15p 17.81p 17.15p 17.47p 736
10/02/2016 17.36p 18.23p 16.97p 17.81p 0
09/02/2016 17.75p 18.37p 16.78p 16.97p 0
08/02/2016 19.36p 19.36p 18.17p 18.17p 2092
05/02/2016 18.85p 19.38p 18.60p 19.47p 310
04/02/2016 18.62p 19.61p 18.62p 19.60p 9634
03/02/2016 17.65p 18.20p 17.65p 18.04p 1027
02/02/2016 18.50p 18.50p 17.67p 17.89p 626
01/02/2016 19.16p 20.14p 18.57p 18.91p 0
29/01/2016 21.77p 22.05p 19.36p 19.58p 51144
28/01/2016 20.76p 22.48p 20.32p 22.11p 1906
27/01/2016 20.72p 20.72p 20.29p 20.32p 19273
26/01/2016 19.47p 20.98p 19.47p 20.78p 2325
25/01/2016 20.33p 20.94p 19.75p 19.97p 0
22/01/2016 20.61p 21.02p 19.97p 20.67p 0
21/01/2016 19.00p 19.92p 19.00p 19.97p 2198
20/01/2016 18.32p 18.64p 18.32p 18.62p 1516
19/01/2016 19.15p 19.83p 18.75p 19.07p 0
18/01/2016 19.34p 19.34p 18.74p 18.93p 473
15/01/2016 19.93p 20.56p 18.81p 19.06p 0
14/01/2016 20.43p 20.56p 20.43p 20.56p 11883
13/01/2016 21.11p 21.11p 20.93p 21.02p 17589
12/01/2016 21.05p 21.71p 21.05p 21.16p 146
11/01/2016 21.38p 21.76p 20.98p 21.19p 0
08/01/2016 21.80p 21.80p 21.06p 21.27p 2597
07/01/2016 21.38p 21.43p 21.27p 21.43p 4216
06/01/2016 22.32p 22.76p 21.90p 22.06p 11722
05/01/2016 22.65p 22.70p 22.33p 22.63p 1855
04/01/2016 22.27p 22.73p 22.07p 22.53p 0
31/12/2015 22.73p 22.73p 22.73p 22.73p 0
30/12/2015 22.93p 23.33p 22.47p 22.73p 0
29/12/2015 22.47p 23.07p 22.47p 22.99p 742
24/12/2015 23.09p 23.14p 23.09p 23.09p 0
23/12/2015 22.43p 23.15p 22.43p 23.14p 92
22/12/2015 21.86p 22.02p 21.65p 21.99p 1500
21/12/2015 21.65p 22.36p 21.22p 21.85p 0
18/12/2015 21.59p 21.89p 21.08p 21.26p 0
17/12/2015 21.71p 22.29p 20.84p 21.17p 0
16/12/2015 20.77p 21.79p 20.77p 21.68p 19584
15/12/2015 20.77p 21.28p 20.77p 21.28p 3200
14/12/2015 21.24p 21.66p 20.35p 20.67p 0
11/12/2015 21.83p 21.83p 20.77p 21.02p 4100
10/12/2015 22.34p 22.85p 22.34p 22.73p 2091
09/12/2015 20.92p 22.02p 20.60p 22.02p 3023
08/12/2015 21.93p 22.13p 20.47p 20.69p 930
07/12/2015 22.15p 22.62p 21.84p 22.13p 0
04/12/2015 22.80p 22.80p 21.90p 22.22p 1714
03/12/2015 22.61p 22.61p 22.50p 22.51p 748
02/12/2015 22.97p 22.97p 22.76p 22.77p 151
01/12/2015 23.43p 23.69p 23.02p 23.02p 6284
30/11/2015 22.79p 23.28p 22.79p 23.17p 86
27/11/2015 22.88p 22.94p 22.88p 22.92p 363
26/11/2015 22.92p 23.21p 22.92p 23.07p 4948
25/11/2015 23.59p 23.59p 23.13p 23.13p 9065
24/11/2015 24.78p 24.78p 23.81p 23.91p 16076
23/11/2015 24.51p 24.53p 24.41p 24.53p 10993
20/11/2015 25.08p 25.08p 24.87p 24.87p 17129
19/11/2015 25.43p 25.72p 25.01p 25.01p 9597
18/11/2015 24.25p 25.23p 24.06p 25.10p 0
17/11/2015 24.31p 24.50p 24.31p 24.50p 8279
16/11/2015 23.80p 24.38p 23.53p 23.93p 0
13/11/2015 24.17p 24.82p 23.78p 23.78p 25874
12/11/2015 25.35p 25.35p 24.30p 24.40p 2000
11/11/2015 25.67p 25.90p 25.42p 25.47p 1105
10/11/2015 25.90p 26.04p 25.28p 25.67p 29411
09/11/2015 25.93p 26.48p 25.58p 26.07p 30360
06/11/2015 25.92p 26.09p 25.55p 25.80p 19335
05/11/2015 26.87p 27.27p 25.30p 25.67p 45631
04/11/2015 27.17p 27.79p 26.80p 27.31p 10087
03/11/2015 27.28p 27.28p 26.97p 26.97p 19632
02/11/2015 26.37p 27.31p 26.23p 27.05p 13771
30/10/2015 25.35p 26.36p 25.35p 26.36p 9013
29/10/2015 25.14p 25.68p 24.88p 25.24p 42971
28/10/2015 25.67p 26.18p 24.76p 25.68p 0
27/10/2015 26.34p 26.49p 25.73p 25.86p 12932
26/10/2015 27.37p 27.57p 26.53p 26.77p 12558
23/10/2015 27.34p 27.62p 26.86p 27.43p 114500
22/10/2015 25.30p 26.45p 25.30p 26.36p 4372
21/10/2015 24.73p 25.63p 24.73p 25.37p 1101
20/10/2015 24.79p 24.86p 24.51p 24.86p 417
19/10/2015 25.54p 25.54p 25.06p 25.10p 5634
16/10/2015 25.77p 25.77p 25.33p 25.33p 12300
15/10/2015 26.06p 26.06p 25.55p 25.57p 542
14/10/2015 24.65p 26.08p 24.65p 26.08p 30843
13/10/2015 24.87p 25.93p 24.61p 25.32p 0
12/10/2015 26.66p 26.77p 25.28p 25.57p 0
09/10/2015 26.30p 26.69p 25.89p 26.26p 1147
08/10/2015 25.34p 25.87p 25.34p 25.61p 1348

*Close Price adjusted for both dividends and splits