IOB - Delayed Quote EUR

Salzgitter AG (0G77.IL)

20.91
+0.04
+(0.19%)
At close: May 30 at 4:41:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202520.9221.2620.5220.9120.91689
May 29, 202521.4721.5420.7620.8720.87640
May 28, 202521.2921.4820.9020.9320.932,411
May 27, 202522.3422.5221.1421.3221.324,047
May 23, 2025 0.2 Dividend
May 23, 202522.5822.6821.2821.6721.674,729
May 22, 202523.0023.8022.0022.9722.776,186
May 21, 202523.5523.5823.0223.3723.172,694
May 20, 202523.3323.7622.6423.6523.442,206
May 19, 202520.9422.9620.7822.8722.675,315
May 16, 202520.9621.1620.6020.7720.59285
May 15, 202521.7221.8620.8220.9520.77469
May 14, 202521.4722.2421.4421.6921.5010,819
May 13, 202520.7820.8020.4620.7820.60694
May 12, 202521.8522.2420.2820.6520.476,432
May 9, 202521.6622.0221.5821.7121.522,454
May 8, 202521.4921.6620.9221.7221.532,164
May 7, 202521.9622.1821.3221.3221.13597
May 6, 202522.4022.4221.6022.0821.89390
May 2, 202521.9023.4421.8822.7222.522,339
May 1, 202521.4821.4821.4821.4821.29-
Apr 30, 202521.6321.7021.2221.4821.29802
Apr 29, 202522.0522.3421.6421.7921.60430
Apr 28, 202521.8522.2221.8221.9321.74940
Apr 25, 202522.0622.2621.5621.7121.52835
Apr 24, 202521.5721.9021.2821.7721.58153
Apr 23, 202521.8222.0621.5621.6421.451,184
Apr 22, 202521.9922.0820.9421.1720.99290
Apr 17, 202521.9322.0621.4821.8321.64166
Apr 16, 202522.1022.2221.5621.4321.241,998
Apr 15, 202523.0523.4621.9822.3422.152,671
Apr 14, 202523.5923.8223.0223.7523.541,900
Apr 11, 202524.8624.9823.8023.9623.752,137
Apr 10, 202526.1426.3224.2224.6224.413,940
Apr 9, 202522.5523.1222.0623.0122.811,107
Apr 8, 202522.5223.0221.7622.9922.793,338
Apr 7, 202520.0322.3219.5221.8821.696,278
Apr 4, 202522.8323.2020.6221.7121.527,253
Apr 3, 202523.4524.3622.9623.1222.922,527
Apr 2, 202524.7125.0424.6625.1024.8824,628
Apr 1, 202523.8125.5023.4825.0824.8649,427
Mar 31, 202524.1024.1223.3023.5123.311,616
Mar 28, 202523.1123.8423.0023.4623.262,832
Mar 27, 202524.1224.3223.4223.7723.563,096
Mar 26, 202525.6025.8624.3824.8924.674,455
Mar 25, 202525.7025.6825.0225.2625.043,437
Mar 24, 202525.7526.8825.2025.4925.273,975
Mar 21, 202525.5526.0825.0225.5325.313,415
Mar 20, 202526.6726.7425.6026.1025.878,900
Mar 19, 202527.8928.1426.2026.4726.243,133
Mar 18, 202527.0227.9426.8027.6227.387,661
Mar 17, 202526.6926.8826.1426.6926.465,188
Mar 14, 202524.7526.6424.3825.8425.6213,379
Mar 13, 202524.2125.1424.1824.6824.473,922
Mar 12, 202524.0524.3023.5623.9523.742,615
Mar 11, 202523.7524.8423.4423.6723.4611,997
Mar 10, 202523.7823.9022.8223.7723.566,917
Mar 7, 202525.3125.4023.9823.9223.7113,295
Mar 6, 202524.0725.9423.9825.3825.1616,686
Mar 5, 202521.8823.4420.1823.4023.2026,631
Mar 4, 202521.0621.2020.1020.1519.973,332
Mar 3, 202519.7921.4819.7021.0420.8611,831
Feb 28, 202519.7519.7619.3419.5819.416,859
Feb 27, 202520.2820.3819.7819.9719.792,106
Feb 26, 202518.8220.4018.8320.4020.225,857
Feb 25, 202518.6919.1318.6618.7418.584,274
Feb 24, 202519.3519.5118.7618.7218.55814
Feb 21, 202519.2919.7118.9919.0418.8710,583
Feb 20, 202518.7719.6818.7519.4919.323,365
Feb 19, 202519.4619.5918.5718.6718.514,600
Feb 18, 202519.4119.5019.2019.3319.171,358
Feb 17, 202518.8119.3418.6519.2619.102,171
Feb 14, 202518.9419.0818.8018.8218.651,163
Feb 13, 202518.6719.1418.5718.8318.671,069
Feb 12, 202518.5218.7318.4118.5118.357,072
Feb 11, 202518.6219.5117.9818.5018.348,351
Feb 10, 202518.3318.8018.5218.6918.53579
Feb 7, 202518.8319.0718.5018.6118.451,791
Feb 6, 202518.0019.1217.9518.9818.814,700
Feb 5, 202517.5417.9117.5617.9817.82407
Feb 4, 202517.7917.8217.4917.6717.521,357
Feb 3, 202517.3117.7217.1617.7817.633,029
Jan 31, 202517.8618.0017.5417.7817.632,517
Jan 30, 202517.7418.2917.7217.8017.6514,039
Jan 29, 202517.6917.9317.1917.4517.3064,297
Jan 28, 202517.3618.2017.3417.7117.5667,884
Jan 27, 202516.9217.2516.7117.0416.8947,878
Jan 24, 202516.8016.9316.3516.8416.7015,905
Jan 23, 202515.8217.0715.6316.6116.4741,581
Jan 22, 202516.2416.3015.6915.7215.582,426
Jan 21, 202516.1616.3815.8516.3816.232,067
Jan 20, 202515.8416.3215.7416.2616.122,180
Jan 17, 202515.9016.2015.7815.9915.862,568
Jan 16, 202516.2216.2415.8515.8615.721,292
Jan 15, 202515.6916.1715.6016.1015.964,812
Jan 14, 202515.5915.7915.3015.4715.332,182
Jan 13, 202515.4615.7415.2315.6915.565,574
Jan 10, 202515.9216.2515.5415.5515.416,454
Jan 9, 202515.7115.9815.7115.8715.732,195
Jan 8, 202516.4216.4015.7215.7715.6311,359
Jan 7, 202516.2716.6216.3616.4516.3116,750
Jan 6, 202515.9816.4915.7616.1716.033,183
Jan 3, 202515.9316.3015.8415.9715.835,988
Jan 2, 202515.9116.3815.8216.2116.072,711
Dec 31, 202416.0416.0416.0416.0415.90-
Dec 30, 202416.1716.1915.7716.0415.903,753
Dec 27, 202415.6116.1015.6516.0415.9011,127
Dec 24, 202415.6615.6615.6615.6615.53-
Dec 23, 202415.8415.9015.4815.6615.533,032
Dec 20, 202415.8916.1015.4715.8415.7045,055
Dec 19, 202415.5516.2915.5316.0915.9517,051
Dec 18, 202415.6615.8515.6215.8215.691,732
Dec 17, 202416.0616.1415.7115.7815.652,424
Dec 16, 202416.2616.3315.8115.9515.822,713
Dec 13, 202416.8916.9116.2016.2016.062,146
Dec 12, 202417.2717.3516.8116.8216.671,785
Dec 11, 202417.3717.5117.2617.3817.231,975
Dec 10, 202417.8217.8317.2217.5617.413,530
Dec 9, 202417.6418.0017.5017.8317.675,123
Dec 6, 202417.9017.8217.4217.5517.402,237
Dec 5, 202416.8318.0016.7917.4717.324,061
Dec 4, 202416.7817.1716.7516.8516.714,952
Dec 3, 202416.6116.8416.5316.6816.532,805
Dec 2, 202416.4416.6516.3016.5516.401,059
Nov 29, 202416.7516.7516.3916.5316.391,504
Nov 28, 202416.8516.9516.4716.7216.572,828
Nov 27, 202416.6716.9716.5916.9916.842,867
Nov 26, 202416.6716.9516.5216.6516.5011,152
Nov 25, 202417.5817.6117.1317.2617.111,997
Nov 22, 202417.1317.6817.0817.4417.2939,427
Nov 21, 202417.3317.3917.0017.1316.983,150
Nov 20, 202417.6017.6217.3217.4117.262,065
Nov 19, 202417.9718.3017.3017.5517.401,787
Nov 18, 202417.9918.5517.8618.0617.903,669
Nov 15, 202417.7118.3517.7017.7517.603,521
Nov 14, 202417.4618.1717.3217.7517.605,560
Nov 13, 202417.7517.9617.3017.4417.299,023
Nov 12, 202418.3418.4217.5017.6117.467,290
Nov 11, 202418.8619.6818.5118.6218.464,768
Nov 8, 202418.8819.5018.5519.1719.015,403
Nov 7, 202417.4319.1517.4118.9118.757,881
Nov 6, 202419.0719.0617.4017.7017.5546,141
Nov 5, 202417.0619.4916.7619.3619.2063,482
Nov 4, 202413.9014.2913.7213.9013.775,528
Nov 1, 202414.0514.0513.6813.9113.792,790
Oct 31, 202414.1114.4114.0614.0913.962,733
Oct 30, 202414.3314.4514.1514.1614.041,872
Oct 29, 202414.4314.6014.2814.4014.273,489
Oct 28, 202414.1114.4114.0414.3514.225,287
Oct 25, 202413.6314.0613.5013.9713.845,163
Oct 24, 202413.4113.9113.3513.4113.291,588
Oct 23, 202413.4513.6913.4213.4713.356,925
Oct 22, 202413.8013.8613.0613.4513.333,210
Oct 21, 202414.0214.2913.7313.7413.634,025
Oct 18, 202413.8014.2813.8214.0513.926,210
Oct 17, 202413.7713.9013.5013.7713.6613,800
Oct 16, 202413.1713.9113.1113.7913.678,583
Oct 15, 202413.5113.5113.0013.2713.157,509
Oct 14, 202414.0614.1513.5013.5213.404,989
Oct 11, 202414.0614.3914.0414.1914.077,781
Oct 10, 202414.6514.7814.5114.5614.442,980
Oct 9, 202414.6114.8814.2514.7914.665,585
Oct 8, 202415.0715.0814.6714.7014.571,038
Oct 7, 202415.6915.7915.0715.3615.233,084
Oct 4, 202415.4915.8815.3915.7215.581,432
Oct 3, 202415.9115.9515.2715.6515.513,082
Oct 2, 202416.2916.3715.8316.0215.8911,765
Oct 1, 202416.5316.5516.0816.1115.972,532
Sep 30, 202416.3816.6816.2616.4716.333,532
Sep 27, 202415.9916.3515.9716.2616.1210,231
Sep 26, 202415.0615.9315.2615.8115.683,652
Sep 25, 202414.9115.2714.9114.9414.812,773
Sep 24, 202415.1515.3514.6214.8114.685,272
Sep 23, 202414.9015.1214.6414.6814.5514,636
Sep 20, 202415.5315.5614.8714.8914.766,376
Sep 19, 202415.4715.7215.4015.6115.482,484
Sep 18, 202415.0715.1814.9715.1615.03618
Sep 17, 202414.9415.2514.9615.1415.013,478
Sep 16, 202414.8414.9314.5614.8514.721,624
Sep 13, 202414.4514.9614.3914.8614.733,053
Sep 12, 202414.3114.5414.1714.4414.317,243
Sep 11, 202414.0614.4513.7713.9613.842,414
Sep 10, 202413.9013.9913.6913.9413.824,672
Sep 9, 202414.4014.5013.8513.9213.803,790
Sep 6, 202414.9815.0314.3514.4014.282,525
Sep 5, 202414.4115.1514.3315.0914.967,461
Sep 4, 202414.8215.1014.5814.6014.473,213
Sep 3, 202415.5215.8415.0015.1114.982,830
Sep 2, 202415.8215.8815.2015.6315.49471
Aug 30, 202415.9215.9915.6415.7015.573,356
Aug 29, 202415.7115.9115.5715.8015.663,725
Aug 28, 202415.9415.9415.4015.6015.471,415
Aug 27, 202415.8216.0815.7215.9815.841,996
Aug 23, 202415.4715.9315.2315.9115.784,341
Aug 22, 202415.8216.2415.3415.4515.321,349
Aug 21, 202415.2015.9715.2015.9115.774,008
Aug 20, 202415.7315.7915.1315.1415.001,716
Aug 19, 202415.7416.0615.5715.8115.672,068
Aug 16, 202415.3115.6815.2715.4415.304,515
Aug 15, 202415.1715.4014.8115.2015.079,999
Aug 14, 202415.0715.2514.7214.9714.842,616
Aug 13, 202415.3015.3814.8915.0614.921,819
Aug 12, 202414.9915.5714.9115.2215.093,530
Aug 9, 202415.5615.9115.2715.4015.273,190
Aug 8, 202415.4115.6014.9615.3515.222,378
Aug 7, 202415.2815.7915.1415.3915.2612,478
Aug 6, 202415.3015.6015.0615.3115.184,035
Aug 5, 202415.2915.4214.5015.0514.9225,022
Aug 2, 202415.4416.0815.4215.7715.633,124
Aug 1, 202416.4216.6015.6615.6415.501,555
Jul 31, 202416.1816.5116.1316.4116.261,873
Jul 30, 202416.3116.7814.9416.0215.897,736
Jul 29, 202416.6816.6516.1516.2516.102,567
Jul 26, 202416.6416.7916.5116.5716.433,078
Jul 25, 202416.5516.6816.1116.5816.441,508
Jul 24, 202416.4116.7216.3416.6816.533,464
Jul 23, 202416.9916.8316.5616.6416.503,523
Jul 22, 202416.7517.2016.8317.0616.911,423
Jul 19, 202416.9017.3916.7016.7016.568,654
Jul 18, 202417.3317.4217.0717.1416.994,226
Jul 17, 202417.9218.0817.2617.2917.144,314
Jul 16, 202418.7218.8617.4117.8517.696,041
Jul 15, 202418.4218.9118.3418.6918.534,403
Jul 12, 202418.5318.5918.3118.5618.39632
Jul 11, 202418.5818.7117.9618.4518.292,873
Jul 10, 202417.9918.2817.5418.2418.082,443
Jul 9, 202418.3318.9817.8417.8317.68709
Jul 8, 202418.7518.8818.3018.2818.122,854
Jul 5, 202419.3519.3618.6618.8618.701,996
Jul 4, 202418.9019.1518.7019.1118.952,599
Jul 3, 202418.4918.9518.1318.8018.643,771
Jul 2, 202418.1818.5218.0218.1818.031,753
Jul 1, 202418.4818.5418.1518.1618.001,876
Jun 28, 202418.0618.3017.9118.0617.902,363
Jun 27, 202418.3718.5018.0018.0717.91535
Jun 26, 202418.9719.0918.2018.4018.244,511
Jun 25, 202418.6418.7918.3518.7118.55786
Jun 24, 202418.4219.2518.2818.8218.667,316
Jun 21, 202419.2819.3318.0718.4218.2622,849
Jun 20, 202419.0319.3818.9519.3319.1711,755
Jun 19, 202419.0219.3518.9318.9318.773,200
Jun 18, 202419.3919.3618.8419.0618.892,627
Jun 17, 202419.0719.4118.9519.2719.102,788
Jun 14, 202419.5719.7819.1019.1618.991,761
Jun 13, 202420.2220.0819.6719.7719.609,649
Jun 12, 202420.3720.6019.9020.1719.9913,978
Jun 11, 202420.9020.9820.2820.5720.39442
Jun 10, 202420.6320.9220.3620.8220.643,889
Jun 7, 202421.5921.6620.5621.0920.917,707
Jun 6, 202421.7121.8221.4421.5921.404,452
Jun 5, 202421.6321.7421.1221.6621.473,044
Jun 4, 202422.3922.5221.3421.4421.257,674
Jun 3, 202422.8723.2022.4622.5022.306,920
May 31, 202423.3023.5622.7822.7522.551,979
May 30, 2024 0.45 Dividend
May 30, 202422.3323.1821.8823.1722.974,807

Related Tickers

SD5.BE Steel Dynamics Inc
109.92
-3.55%
 
5471.T Daido Steel Co., Ltd.
976.10
0.00%
 
3788.HK China Hanking Holdings Limited
1.510
+11.85%
 
JCQ.PA Jacquet Metals SA
22.65
+0.89%
 
APLAPOLLO.NS APL Apollo Tubes Limited
1,811.70
-0.84%
 
HUDI Huadi International Group Co., Ltd.
1.4300
-4.67%
 
SSABBH.HE SSAB AB (publ)
5.24
-1.54%
 
TUB.MC Tubacex, S.A.
3.9350
-2.11%
 
OUT1V.HE Outokumpu Oyj
3.4100
-1.22%
 
ASTL Algoma Steel Group Inc.
5.27
-2.95%