Salzgitter AG (0G77) Share Price

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

Date Open High Low Close* Volume
24/05/2013 31.16p 31.84p 30.23p 31.13p 0
23/05/2013 31.50p 31.50p 31.13p 31.13p 9515
22/05/2013 31.70p 32.24p 30.68p 31.13p 0
21/05/2013 31.46p 31.78p 31.13p 31.13p 588
20/05/2013 30.72p 31.80p 30.21p 31.13p 0
17/05/2013 30.67p 31.67p 30.21p 31.13p 0
16/05/2013 30.44p 31.13p 30.44p 31.13p 588
15/05/2013 31.67p 31.88p 31.13p 31.13p 8785
14/05/2013 32.03p 32.74p 31.77p 32.74p 1382
13/05/2013 31.99p 32.74p 31.87p 32.74p 391
10/05/2013 32.74p 33.65p 30.98p 32.74p 0
09/05/2013 31.44p 31.44p 31.00p 31.00p 4951
08/05/2013 32.31p 32.40p 31.31p 32.40p 18201
07/05/2013 31.49p 32.46p 31.49p 32.40p 15391
03/05/2013 30.32p 31.34p 30.00p 31.00p 27233
02/05/2013 29.31p 30.50p 29.31p 30.50p 2441
01/05/2013 30.07p 30.50p 29.50p 29.74p 0
30/04/2013 30.07p 30.50p 29.50p 30.50p 6406
29/04/2013 30.48p 31.07p 29.50p 30.50p 0
26/04/2013 29.91p 30.50p 29.91p 30.50p 4408
25/04/2013 30.30p 30.57p 29.16p 29.16p 9348
24/04/2013 29.88p 30.17p 29.16p 29.16p 630
23/04/2013 29.01p 29.61p 28.69p 29.16p 3692
22/04/2013 29.44p 29.44p 28.74p 28.92p 20359
19/04/2013 29.81p 29.81p 28.57p 28.92p 4335
18/04/2013 29.14p 29.16p 28.60p 28.92p 43377
17/04/2013 30.38p 30.56p 30.29p 30.29p 3248
16/04/2013 30.83p 30.83p 29.87p 30.29p 10112
15/04/2013 30.67p 30.77p 30.26p 30.29p 4961
12/04/2013 30.94p 31.75p 30.21p 31.75p 21424
11/04/2013 30.85p 31.75p 30.68p 31.75p 4407
10/04/2013 31.60p 31.75p 31.60p 31.75p 484
09/04/2013 30.99p 31.05p 30.15p 30.44p 997
08/04/2013 30.47p 30.47p 29.74p 30.44p 1819
05/04/2013 30.44p 30.44p 30.00p 30.20p 100
04/04/2013 30.60p 31.02p 30.54p 31.02p 9198
03/04/2013 30.44p 31.66p 30.06p 31.02p 0
02/04/2013 31.08p 31.08p 30.61p 31.02p 2880
28/03/2013 31.50p 32.06p 30.57p 31.24p 0
27/03/2013 31.62p 31.62p 30.57p 31.24p 11073
26/03/2013 31.41p 31.80p 31.24p 31.24p 23
25/03/2013 33.28p 33.83p 31.94p 32.92p 0
22/03/2013 33.44p 33.44p 32.37p 33.10p 8348
21/03/2013 34.10p 34.90p 33.08p 33.81p 0
20/03/2013 34.34p 34.53p 33.67p 34.38p 169
19/03/2013 34.35p 34.50p 34.18p 34.38p 2835
18/03/2013 34.97p 35.92p 34.97p 35.92p 28
15/03/2013 35.50p 35.92p 34.87p 35.92p 2879
14/03/2013 35.66p 35.92p 35.08p 35.92p 14383
13/03/2013 36.04p 36.76p 34.92p 35.92p 0
12/03/2013 36.24p 36.24p 35.39p 36.17p 15000
11/03/2013 36.29p 36.69p 35.27p 36.17p 10107
08/03/2013 35.85p 36.16p 35.85p 36.00p 1133
07/03/2013 35.99p 36.66p 35.33p 36.00p 0
06/03/2013 36.21p 36.21p 35.80p 36.00p 222
05/03/2013 35.88p 36.31p 35.88p 36.00p 8384
04/03/2013 35.53p 36.00p 35.46p 36.00p 1400
01/03/2013 36.35p 36.35p 35.90p 36.00p 10566
28/02/2013 36.38p 36.56p 35.71p 36.00p 358
27/02/2013 35.24p 37.75p 34.62p 37.75p 11372
26/02/2013 35.09p 36.49p 34.24p 35.15p 0
25/02/2013 35.52p 36.49p 34.52p 35.15p 0
22/02/2013 35.28p 35.71p 34.52p 35.15p 70
21/02/2013 34.65p 36.73p 33.71p 34.31p 0
20/02/2013 36.06p 36.73p 34.40p 36.00p 0
19/02/2013 35.33p 36.69p 34.40p 36.00p 0
18/02/2013 35.03p 35.15p 34.40p 35.15p 150
15/02/2013 35.13p 35.78p 35.13p 35.78p 8300
14/02/2013 36.17p 36.42p 35.03p 36.42p 13314
13/02/2013 36.22p 37.06p 35.54p 36.42p 7164
12/02/2013 35.38p 35.99p 34.52p 35.25p 0
11/02/2013 34.90p 35.49p 34.67p 35.25p 4409
08/02/2013 34.90p 35.90p 34.43p 35.25p 0
07/02/2013 35.29p 35.42p 34.87p 35.25p 7679
06/02/2013 35.08p 35.35p 35.08p 35.25p 4711
05/02/2013 34.58p 35.74p 34.17p 35.25p 0
04/02/2013 35.42p 35.42p 34.23p 35.25p 9729
01/02/2013 34.61p 35.52p 34.61p 35.25p 1844
31/01/2013 34.78p 35.25p 34.13p 35.25p 13630
30/01/2013 34.67p 35.84p 34.26p 35.25p 0
29/01/2013 35.63p 35.63p 35.25p 35.25p 35
28/01/2013 35.69p 35.72p 34.56p 35.25p 12627
25/01/2013 35.83p 37.00p 35.83p 37.00p 92
24/01/2013 36.83p 37.00p 36.22p 37.00p 29860
23/01/2013 36.72p 37.26p 35.54p 36.03p 0
22/01/2013 37.01p 37.26p 35.54p 36.03p 0
21/01/2013 36.74p 37.01p 36.03p 36.03p 12125
18/01/2013 36.76p 37.40p 35.37p 36.03p 0
17/01/2013 36.62p 37.40p 36.03p 36.03p 2979
16/01/2013 36.28p 36.31p 36.03p 36.03p 12174
15/01/2013 36.65p 36.65p 36.03p 36.03p 221
14/01/2013 37.87p 38.00p 37.30p 38.00p 5072
11/01/2013 37.77p 38.00p 37.59p 38.00p 2428
10/01/2013 39.46p 40.00p 39.30p 40.00p 4388
09/01/2013 40.53p 40.92p 40.00p 40.00p 588
08/01/2013 40.26p 40.69p 40.00p 40.00p 2033
07/01/2013 40.59p 41.44p 39.53p 40.00p 0
04/01/2013 40.51p 40.51p 40.00p 40.00p 9284
03/01/2013 40.79p 41.10p 40.00p 40.00p 2060
02/01/2013 40.42p 40.96p 40.00p 40.00p 469
31/12/2012 40.00p 40.00p 39.42p 40.00p 248
28/12/2012 39.87p 40.00p 39.43p 40.00p 331
27/12/2012 40.19p 40.19p 40.00p 40.00p 1714
24/12/2012 39.55p 39.59p 39.07p 39.55p 0
21/12/2012 39.49p 39.59p 39.07p 39.55p 28581
20/12/2012 40.11p 40.69p 38.94p 39.55p 0
19/12/2012 40.56p 40.58p 39.55p 39.55p 17883
18/12/2012 39.81p 40.47p 39.55p 39.55p 17155
17/12/2012 39.03p 39.03p 37.95p 37.95p 2473
14/12/2012 38.38p 39.24p 37.39p 37.95p 0
13/12/2012 37.78p 37.95p 37.78p 37.95p 2729
12/12/2012 37.63p 37.99p 37.63p 37.95p 57
11/12/2012 37.09p 37.50p 36.30p 36.30p 2423
10/12/2012 36.49p 36.80p 36.30p 36.30p 9934
07/12/2012 37.24p 37.24p 36.30p 36.30p 500
06/12/2012 37.18p 37.61p 37.09p 37.45p 1624
05/12/2012 36.30p 37.45p 36.30p 37.45p 149
04/12/2012 35.29p 36.22p 34.65p 35.53p 0
03/12/2012 35.81p 35.81p 35.53p 35.53p 25032
30/11/2012 35.38p 35.53p 35.38p 35.53p 30
29/11/2012 34.65p 35.24p 34.38p 34.38p 3915
28/11/2012 34.49p 34.49p 34.22p 34.38p 227
27/11/2012 34.61p 35.94p 33.40p 35.25p 0
26/11/2012 33.54p 34.29p 33.50p 33.50p 2438
23/11/2012 33.32p 34.17p 31.21p 33.50p 0
22/11/2012 32.40p 33.80p 31.21p 33.00p 0
21/11/2012 31.49p 31.78p 31.49p 31.58p 616
20/11/2012 31.37p 31.64p 31.05p 31.05p 62
19/11/2012 31.15p 31.70p 31.05p 31.05p 31107
16/11/2012 32.49p 32.51p 31.05p 31.05p 17
15/11/2012 32.51p 32.63p 32.15p 32.63p 11537
14/11/2012 33.47p 33.47p 32.74p 33.13p 4600
13/11/2012 33.66p 35.54p 32.40p 33.13p 0
12/11/2012 34.95p 35.54p 33.97p 34.75p 0
09/11/2012 34.31p 34.75p 34.15p 34.75p 219
08/11/2012 34.69p 34.75p 34.01p 34.75p 10082
07/11/2012 35.49p 35.92p 34.75p 34.75p 2003

*Close Price adjusted for both dividends and splits