Salzgitter AG SZG
XETR · Germany · Non-Energy Minerals
€47.98-2.87 (-5.64%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €49.04 | -3.56% | €50.20 | €51.10 | €47.70 | 66.90K |
| 2026-09-30 | €50.85 | +0.79% | €50.90 | €51.50 | €50.00 | 155.49K |
| 2026-09-29 | €50.45 | -2.04% | €52.65 | €52.65 | €50.35 | 118.47K |
| 2026-09-28 | €51.50 | -1.72% | €51.95 | €53.85 | €49.90 | 234.73K |
| 2026-09-25 | €52.40 | +1.35% | €53.50 | €53.90 | €52.20 | 195.23K |
| 2026-09-24 | €51.70 | -0.29% | €51.25 | €54.00 | €50.80 | 166.51K |
| 2026-09-23 | €51.85 | -0.96% | €52.90 | €53.20 | €51.85 | 111.60K |
| 2026-09-22 | €52.35 | +3.66% | €50.00 | €53.65 | €49.52 | 154.63K |
| 2026-09-21 | €50.50 | -1.94% | €52.05 | €52.10 | €50.25 | 198.86K |
| 2026-09-18 | €51.50 | -6.70% | €54.90 | €54.90 | €51.50 | 208.56K |
| 2026-09-17 | €55.20 | +0.45% | €55.00 | €55.75 | €54.00 | 88.49K |
| 2026-09-16 | €54.95 | +2.14% | €54.45 | €54.95 | €53.15 | 127.84K |
| 2026-09-15 | €53.80 | +5.28% | €51.20 | €55.00 | €50.30 | 0 |
| 2026-09-14 | €51.10 | -7.93% | €53.60 | €54.70 | €50.50 | 276.57K |
| 2026-09-11 | €55.50 | -0.36% | €56.05 | €56.20 | €54.40 | 124.31K |
| 2026-09-10 | €55.70 | -7.32% | €58.60 | €59.45 | €55.60 | 178.35K |
| 2026-09-09 | €60.10 | +0.33% | €59.75 | €61.35 | €59.25 | 146.21K |
| 2026-09-08 | €59.90 | -2.12% | €61.05 | €61.30 | €58.70 | 151.23K |
| 2026-09-07 | €61.20 | +1.41% | €60.25 | €61.70 | €59.50 | 83.01K |
| 2026-09-04 | €60.35 | +5.78% | €57.30 | €61.40 | €56.05 | 258.60K |
| 2026-09-03 | €57.05 | +2.52% | €55.65 | €57.55 | €55.65 | 104.15K |
| 2026-09-02 | €55.65 | -1.07% | €55.15 | €56.50 | €53.20 | 168.29K |
| 2026-09-01 | €56.25 | -1.14% | €58.05 | €58.50 | €54.65 | 131.32K |
| 2026-08-31 | €56.90 | -1.64% | €57.75 | €58.20 | €56.60 | 257.54K |
| 2026-08-28 | €57.85 | -0.94% | €58.45 | €59.15 | €57.00 | 137.34K |
| 2026-08-27 | €58.40 | +0.43% | €58.30 | €59.95 | €57.85 | 165.94K |
| 2026-08-26 | €58.15 | +9.10% | €54.00 | €58.15 | €53.90 | 421.16K |
| 2026-08-25 | €53.30 | +2.50% | €52.15 | €53.40 | €51.45 | 91.10K |
| 2026-08-24 | €52.00 | -1.42% | €52.25 | €53.85 | €52.00 | 143.81K |
| 2026-08-21 | €52.75 | +8.18% | €49.44 | €52.75 | €49.40 | 226.55K |
| 2026-08-20 | €48.76 | -5.32% | €51.40 | €51.65 | €47.20 | 268.03K |
| 2026-08-19 | €51.50 | +1.18% | €51.50 | €53.10 | €50.50 | 122.67K |
| 2026-08-18 | €50.90 | -2.49% | €52.00 | €53.10 | €50.50 | 148.88K |
| 2026-08-17 | €52.20 | +3.37% | €53.75 | €54.45 | €50.25 | 247.12K |
| 2026-08-14 | €50.50 | -2.42% | €51.45 | €52.20 | €50.05 | 170.54K |
| 2026-08-13 | €51.75 | +2.37% | €50.30 | €52.70 | €49.08 | 224.24K |
| 2026-08-12 | €50.55 | -2.13% | €52.15 | €52.65 | €50.55 | 195.78K |
| 2026-08-11 | €51.65 | -1.62% | €51.55 | €51.95 | €49.48 | 244.62K |
| 2026-08-10 | €52.50 | 0.00% | €53.20 | €53.55 | €52.45 | 114.34K |
| 2026-08-07 | €52.50 | -2.05% | €54.00 | €54.00 | €51.70 | 119.44K |
| 2026-08-06 | €53.60 | -2.90% | €55.60 | €55.60 | €53.05 | 87.31K |
| 2026-08-05 | €55.20 | +0.45% | €56.55 | €57.00 | €54.80 | 127.09K |
| 2026-08-04 | €54.95 | +3.68% | €53.50 | €55.70 | €53.00 | 114.32K |
| 2026-08-03 | €53.00 | +2.81% | €52.45 | €53.85 | €51.30 | 101.42K |
| 2026-07-31 | €51.55 | +0.29% | €51.75 | €52.20 | €51.05 | 91.23K |
| 2026-07-30 | €51.40 | +1.18% | €50.45 | €51.85 | €48.64 | 122.10K |
| 2026-07-29 | €50.80 | -6.27% | €53.25 | €53.95 | €50.15 | 165.06K |
| 2026-07-28 | €54.20 | +0.74% | €53.40 | €55.35 | €53.15 | 82.67K |
| 2026-07-27 | €53.80 | -2.27% | €56.05 | €56.45 | €53.45 | 142.69K |
| 2026-07-24 | €55.05 | +5.56% | €51.35 | €55.50 | €51.35 | 132.73K |
| 2026-07-23 | €52.15 | -3.43% | €54.00 | €54.00 | €51.95 | 105.94K |
| 2026-07-22 | €54.00 | -1.82% | €54.00 | €54.65 | €52.45 | 131.02K |
| 2026-07-21 | €55.00 | -1.35% | €55.65 | €55.70 | €53.85 | 84.35K |
| 2026-07-20 | €55.75 | +0.72% | €56.60 | €57.90 | €55.10 | 176.96K |
| 2026-07-17 | €55.35 | +3.85% | €51.35 | €56.65 | €50.45 | 229.78K |
| 2026-07-16 | €53.30 | -2.38% | €54.85 | €56.15 | €52.90 | 102.57K |
| 2026-07-15 | €54.60 | -0.82% | €54.90 | €56.00 | €53.70 | 106.74K |
| 2026-07-14 | €55.05 | +7.10% | €53.90 | €55.60 | €53.15 | 237.02K |
| 2026-07-13 | €51.40 | +0.69% | €50.10 | €52.10 | €50.10 | 178.49K |
| 2026-07-10 | €51.05 | +6.35% | €52.00 | €54.40 | €50.85 | 286.75K |
| 2026-07-09 | €48.00 | -2.76% | €50.20 | €50.55 | €47.86 | 156.11K |
| 2026-07-08 | €49.36 | -3.31% | €50.90 | €50.90 | €48.84 | 126.71K |
| 2026-07-07 | €51.05 | -0.10% | €50.35 | €51.70 | €50.25 | 231.67K |
| 2026-07-06 | €51.10 | -1.06% | €50.80 | €51.70 | €50.30 | 144.12K |
| 2026-07-03 | €51.65 | +6.01% | €48.96 | €51.65 | €48.96 | 374.38K |
| 2026-07-02 | €48.72 | +2.92% | €46.90 | €49.76 | €46.90 | 307.74K |
| 2026-07-01 | €47.34 | +4.60% | €45.30 | €47.48 | €43.98 | 193.35K |
| 2026-06-30 | €45.26 | +6.75% | €43.36 | €45.66 | €43.14 | 164.66K |
| 2026-06-29 | €42.40 | -3.42% | €44.18 | €44.30 | €42.40 | 117.64K |
| 2026-06-26 | €43.90 | -7.27% | €46.42 | €47.04 | €43.78 | 130.06K |
| 2026-06-25 | €47.34 | -2.35% | €48.08 | €48.08 | €46.88 | 147.55K |
| 2026-06-24 | €48.48 | -5.40% | €51.60 | €51.60 | €48.06 | 147.19K |
| 2026-06-23 | €51.25 | -1.16% | €50.10 | €51.60 | €49.46 | 99.32K |
| 2026-06-22 | €51.85 | +0.39% | €51.65 | €52.40 | €50.55 | 62.68K |
| 2026-06-19 | €51.65 | -0.48% | €52.00 | €52.40 | €51.15 | 328.60K |
| 2026-06-18 | €51.90 | -8.06% | €56.20 | €56.20 | €51.90 | 296.70K |
| 2026-06-17 | €56.45 | -1.40% | €57.10 | €57.10 | €54.80 | 107.42K |
| 2026-06-16 | €57.25 | -2.97% | €58.75 | €58.75 | €56.80 | 96.27K |
| 2026-06-15 | €59.00 | +0.25% | €62.70 | €63.00 | €58.95 | 129.56K |
| 2026-06-12 | €58.85 | +5.47% | €57.60 | €59.35 | €56.60 | 168.01K |
| 2026-06-11 | €55.80 | +3.05% | €54.50 | €56.00 | €54.15 | 104.53K |
| 2026-06-10 | €54.15 | -4.75% | €56.60 | €56.60 | €53.10 | 229.26K |
| 2026-06-09 | €56.85 | -8.53% | €62.05 | €62.05 | €56.55 | 266.64K |
| 2026-06-08 | €62.15 | -1.04% | €61.10 | €63.25 | €60.20 | 110.55K |
| 2026-06-05 | €62.80 | -5.63% | €66.50 | €66.55 | €62.80 | 0 |
| 2026-06-04 | €66.55 | +0.76% | €66.30 | €67.60 | €65.10 | 75.48K |
| 2026-06-03 | €66.05 | +1.15% | €65.65 | €66.75 | €64.25 | 94.99K |
| 2026-06-02 | €65.30 | +6.09% | €65.00 | €67.30 | €63.20 | 164.19K |
| 2026-06-01 | €61.55 | +0.24% | €60.95 | €62.85 | €60.10 | 130.49K |
| 2026-05-29 | €61.40 | +0.66% | €61.00 | €62.35 | €59.90 | 429.07K |