Salzgitter AG (0G77) Share Price

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

Date Open High Low Close* Volume
19/12/2014 22.35p 22.66p 22.35p 33.06p 1500
18/12/2014 22.80p 23.00p 22.36p 33.06p 17427
17/12/2014 21.51p 22.37p 21.51p 33.06p 9871
16/12/2014 21.40p 21.77p 21.21p 33.06p 121804
15/12/2014 22.38p 22.38p 21.30p 33.06p 25284
12/12/2014 22.50p 22.82p 22.50p 33.06p 802
11/12/2014 23.25p 23.25p 23.03p 33.06p 74
10/12/2014 24.50p 24.50p 23.97p 33.06p 3000
09/12/2014 24.73p 24.88p 24.50p 33.06p 26857
08/12/2014 25.35p 25.35p 24.88p 33.06p 1648
05/12/2014 25.10p 25.37p 24.97p 33.06p 100
04/12/2014 24.92p 25.02p 24.53p 33.06p 3150
03/12/2014 24.82p 25.27p 24.82p 33.06p 42215
02/12/2014 24.53p 24.53p 23.97p 33.06p 5933
01/12/2014 26.17p 26.22p 25.81p 33.06p 2216
28/11/2014 27.12p 27.97p 26.22p 33.06p 0
27/11/2014 27.87p 28.55p 27.13p 33.06p 0
26/11/2014 28.12p 28.12p 27.56p 33.06p 2340
25/11/2014 27.77p 28.09p 27.58p 33.06p 2515
24/11/2014 28.07p 28.20p 28.07p 33.06p 5188
21/11/2014 27.57p 28.13p 27.55p 33.06p 20286
20/11/2014 26.87p 27.22p 26.80p 33.06p 3555
19/11/2014 27.08p 27.08p 27.03p 33.06p 370
18/11/2014 26.84p 27.53p 26.84p 33.06p 787
17/11/2014 26.70p 27.06p 26.70p 33.06p 5384
14/11/2014 25.60p 26.43p 25.51p 33.06p 87963
13/11/2014 23.40p 24.37p 23.40p 33.06p 19154
12/11/2014 22.94p 23.24p 22.89p 33.06p 696
11/11/2014 22.64p 23.47p 22.64p 33.06p 0
10/11/2014 23.26p 23.26p 22.59p 33.06p 686
07/11/2014 22.92p 23.15p 22.75p 33.06p 9250
06/11/2014 22.83p 23.03p 22.38p 33.06p 0
05/11/2014 22.89p 22.89p 22.58p 33.06p 2098
04/11/2014 24.15p 24.64p 22.53p 33.06p 0
03/11/2014 24.23p 24.26p 23.88p 33.06p 400
31/10/2014 23.53p 24.10p 23.53p 33.06p 188
30/10/2014 23.83p 23.83p 22.95p 33.06p 1087
29/10/2014 23.70p 23.80p 23.67p 33.06p 474
28/10/2014 23.24p 23.55p 23.17p 33.06p 151
27/10/2014 23.67p 23.67p 22.75p 33.06p 26
24/10/2014 23.86p 23.86p 23.27p 33.06p 31
23/10/2014 23.40p 23.94p 23.40p 33.06p 0
22/10/2014 24.10p 24.23p 23.40p 33.06p 0
21/10/2014 22.89p 23.89p 22.89p 33.06p 602
20/10/2014 23.33p 23.33p 22.98p 33.06p 4271
17/10/2014 23.15p 23.65p 23.15p 33.06p 17792
16/10/2014 22.63p 22.83p 22.24p 33.06p 416
15/10/2014 23.57p 23.57p 22.45p 33.06p 2082
14/10/2014 23.06p 23.38p 23.06p 33.06p 838
13/10/2014 22.84p 23.32p 22.76p 33.06p 12408
10/10/2014 23.20p 23.20p 22.32p 33.06p 473
09/10/2014 24.35p 24.84p 23.56p 33.06p 0
08/10/2014 24.09p 24.09p 23.65p 33.06p 4356
07/10/2014 25.18p 25.18p 24.08p 33.06p 32800
06/10/2014 25.63p 25.63p 24.91p 33.06p 41693
03/10/2014 25.52p 25.74p 25.48p 33.06p 0
02/10/2014 26.11p 26.11p 25.19p 33.06p 445
01/10/2014 27.25p 27.25p 26.48p 33.06p 708
30/09/2014 26.92p 27.64p 26.80p 33.06p 0
29/09/2014 27.26p 27.26p 26.58p 33.06p 2738
26/09/2014 27.52p 27.83p 27.32p 33.06p 13184
25/09/2014 28.65p 28.65p 27.91p 33.06p 9877
24/09/2014 28.77p 29.07p 28.72p 33.06p 363
23/09/2014 29.51p 30.95p 28.76p 33.06p 0
22/09/2014 30.10p 31.31p 29.76p 33.06p 0
19/09/2014 30.67p 31.09p 30.56p 33.06p 12466
18/09/2014 30.34p 30.74p 30.18p 33.06p 31667
17/09/2014 29.66p 29.99p 29.21p 33.06p 0
16/09/2014 29.27p 29.32p 28.82p 33.06p 10046
15/09/2014 29.10p 29.50p 29.03p 33.06p 88
12/09/2014 29.39p 29.39p 28.86p 33.06p 366
11/09/2014 29.55p 29.55p 28.92p 33.06p 118000
10/09/2014 29.44p 29.62p 29.44p 33.06p 571
09/09/2014 30.02p 30.10p 29.61p 33.06p 433
08/09/2014 29.19p 29.99p 29.19p 33.06p 5063
05/09/2014 29.39p 29.50p 29.22p 33.06p 48912
04/09/2014 29.05p 29.50p 29.05p 33.06p 2705
03/09/2014 28.74p 29.95p 28.74p 33.06p 0
02/09/2014 28.98p 29.72p 28.51p 33.06p 0
01/09/2014 28.91p 28.91p 28.44p 33.06p 60
29/08/2014 28.70p 29.55p 28.22p 33.06p 0
28/08/2014 29.01p 29.01p 28.40p 33.06p 14259
27/08/2014 29.53p 29.60p 28.99p 33.06p 25069
26/08/2014 27.66p 28.99p 27.66p 33.06p 351
22/08/2014 26.81p 26.83p 26.27p 33.06p 20336
21/08/2014 26.47p 27.22p 26.47p 33.06p 0
20/08/2014 26.42p 26.65p 26.22p 33.06p 1093
19/08/2014 26.29p 26.66p 26.12p 33.06p 133
18/08/2014 25.86p 26.22p 25.73p 33.06p 19101
15/08/2014 25.97p 26.04p 25.60p 33.06p 13492
14/08/2014 25.98p 26.18p 25.92p 33.06p 3146
13/08/2014 27.14p 27.14p 26.01p 33.06p 2280
12/08/2014 27.13p 27.33p 26.25p 33.06p 0
11/08/2014 26.55p 27.02p 26.55p 33.06p 84
08/08/2014 25.70p 26.26p 25.70p 33.06p 3544
07/08/2014 26.84p 26.84p 25.80p 33.06p 139
06/08/2014 26.24p 26.65p 25.31p 33.06p 2949
05/08/2014 26.66p 26.66p 26.00p 33.06p 867
04/08/2014 26.60p 26.75p 26.31p 33.06p 32
01/08/2014 27.40p 33.06p 26.39p 33.06p 0
31/07/2014 28.38p 28.38p 27.58p 33.06p 88
30/07/2014 28.47p 33.06p 27.91p 33.06p 0
29/07/2014 28.44p 33.06p 27.95p 33.06p 0
28/07/2014 28.65p 28.65p 27.95p 33.06p 113
25/07/2014 28.27p 28.67p 28.27p 33.06p 3910
24/07/2014 28.28p 28.51p 28.06p 33.06p 1742
23/07/2014 28.63p 28.63p 28.05p 33.06p 660
22/07/2014 28.67p 28.67p 28.42p 33.06p 5291
21/07/2014 28.69p 33.06p 28.09p 33.06p 0
18/07/2014 29.07p 29.31p 28.84p 33.06p 1366
17/07/2014 29.65p 29.71p 29.10p 33.06p 1000
16/07/2014 29.08p 29.88p 29.08p 33.06p 782
15/07/2014 29.36p 29.36p 28.93p 33.06p 11464
14/07/2014 28.88p 29.58p 28.82p 33.06p 319
11/07/2014 29.10p 29.25p 28.72p 33.06p 450
10/07/2014 29.70p 33.06p 29.01p 33.06p 0
09/07/2014 30.47p 30.47p 29.83p 33.06p 3296
08/07/2014 30.89p 33.06p 30.25p 33.06p 0
07/07/2014 30.58p 31.20p 30.58p 33.06p 1464
04/07/2014 31.58p 33.06p 30.72p 33.06p 0
03/07/2014 31.42p 31.65p 31.31p 33.06p 3443
02/07/2014 30.69p 33.06p 30.54p 33.06p 0
01/07/2014 31.02p 33.06p 30.54p 33.06p 0
30/06/2014 30.63p 30.97p 30.63p 33.06p 692
27/06/2014 31.11p 33.06p 30.48p 33.06p 0
26/06/2014 31.08p 31.08p 30.78p 33.06p 658
25/06/2014 31.49p 31.49p 30.70p 33.06p 1885
24/06/2014 31.57p 33.06p 30.88p 33.06p 0
23/06/2014 31.32p 33.06p 30.88p 33.06p 0
20/06/2014 31.44p 31.44p 31.10p 33.06p 3861
19/06/2014 31.50p 31.50p 31.25p 33.06p 2535
18/06/2014 30.75p 30.94p 30.75p 33.06p 7262
17/06/2014 30.27p 30.65p 30.18p 33.06p 195
16/06/2014 30.43p 30.43p 29.97p 33.06p 956
13/06/2014 30.91p 30.91p 29.98p 33.06p 3113
12/06/2014 30.95p 33.06p 30.42p 33.06p 0
11/06/2014 31.13p 31.13p 30.96p 33.06p 95
10/06/2014 31.16p 31.40p 30.73p 33.06p 1130
09/06/2014 31.02p 31.26p 30.77p 33.06p 312
06/06/2014 30.74p 31.01p 30.53p 33.06p 774
05/06/2014 30.61p 31.02p 30.61p 33.06p 2384
04/06/2014 30.50p 30.83p 30.50p 33.06p 1490
03/06/2014 31.35p 31.35p 30.23p 33.06p 15158
02/06/2014 31.44p 31.45p 31.11p 33.06p 26706
30/05/2014 31.55p 31.55p 31.05p 33.06p 392
29/05/2014 31.58p 31.61p 31.22p 33.06p 2
28/05/2014 31.75p 31.75p 31.25p 33.06p 142
27/05/2014 31.65p 31.87p 31.55p 33.06p 5017
23/05/2014 31.04p 31.45p 30.84p 33.06p 4144
22/05/2014 31.91p 31.91p 31.38p 33.06p 6073
21/05/2014 31.28p 31.75p 31.17p 33.06p 1938
20/05/2014 32.06p 32.06p 31.32p 33.06p 8066
19/05/2014 33.03p 33.29p 31.79p 33.06p 664
16/05/2014 31.69p 32.16p 31.69p 33.06p 11730
15/05/2014 33.21p 33.21p 31.40p 33.06p 22705
14/05/2014 33.07p 33.25p 33.06p 33.06p 7192
13/05/2014 33.74p 33.74p 32.51p 32.96p 9330
12/05/2014 32.94p 33.45p 32.28p 33.01p 0
09/05/2014 32.60p 32.83p 32.28p 32.69p 1412
08/05/2014 30.94p 31.26p 30.80p 31.07p 29270
07/05/2014 30.18p 30.52p 30.18p 30.50p 135
06/05/2014 30.47p 30.47p 30.03p 30.31p 488
02/05/2014 30.41p 30.65p 30.41p 30.53p 1610
01/05/2014 30.74p 30.83p 30.24p 30.53p 0
30/04/2014 30.70p 30.70p 30.24p 30.53p 587
29/04/2014 30.59p 30.74p 30.32p 30.53p 1759
28/04/2014 30.54p 30.94p 30.20p 30.53p 48666
25/04/2014 30.66p 30.66p 30.03p 30.53p 47917
24/04/2014 31.38p 31.38p 30.41p 30.86p 3653
23/04/2014 31.33p 31.47p 30.64p 30.96p 0
22/04/2014 30.68p 31.39p 30.68p 31.07p 30382
17/04/2014 30.61p 30.61p 30.52p 30.52p 3495
16/04/2014 30.05p 30.57p 30.05p 30.50p 9973
15/04/2014 30.93p 30.93p 29.84p 30.26p 12081
14/04/2014 30.64p 31.00p 30.24p 30.95p 10894
11/04/2014 31.05p 31.05p 30.43p 30.85p 11719
10/04/2014 31.06p 31.06p 30.17p 30.66p 3204
09/04/2014 30.28p 31.47p 30.28p 30.78p 19839
08/04/2014 29.56p 30.17p 28.97p 30.01p 0
07/04/2014 29.77p 29.82p 28.97p 29.39p 11989
04/04/2014 29.58p 30.18p 29.58p 29.99p 49758
03/04/2014 29.13p 30.19p 28.85p 29.67p 0
02/04/2014 29.55p 30.10p 29.24p 29.47p 878
01/04/2014 28.75p 28.90p 28.35p 28.81p 11157
31/03/2014 28.39p 28.69p 28.39p 28.69p 914
28/03/2014 28.31p 28.35p 27.87p 27.94p 5914
27/03/2014 27.23p 28.69p 27.23p 27.89p 0
26/03/2014 28.17p 28.48p 28.01p 28.44p 1466
25/03/2014 27.63p 27.91p 27.56p 27.91p 9785
24/03/2014 28.21p 28.21p 27.27p 27.72p 12237
21/03/2014 28.51p 28.90p 28.44p 28.44p 29008
20/03/2014 27.97p 28.27p 27.77p 28.18p 24076
19/03/2014 28.43p 28.65p 27.81p 28.22p 4320
18/03/2014 27.44p 28.39p 27.44p 28.17p 74100
17/03/2014 27.50p 27.54p 27.08p 27.43p 9572
14/03/2014 27.32p 27.32p 26.92p 27.29p 7400
13/03/2014 27.73p 27.86p 27.67p 27.86p 1640
12/03/2014 27.76p 28.02p 27.57p 28.00p 15483
11/03/2014 28.41p 28.89p 28.03p 28.37p 0
10/03/2014 28.66p 28.66p 28.33p 28.37p 17431

*Close Price adjusted for both dividends and splits