Südzucker AG (ETR:SZU)
Germany · Delayed Price · Currency is EUR 10.69
+0.41 (3.99%)
Mar 25, 2026, 5:35 PM CET
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 10.35 | 10.73 | 10.33 | 10.67 | - | 3.79% | 263,124 |
| Mar 24, 2026 | 9.99 | 10.33 | 9.94 | 10.28 | 10.28 | 3.84% | 194,520 |
| Mar 23, 2026 | 9.86 | 10.09 | 9.73 | 9.90 | 9.90 | -0.30% | 199,551 |
| Mar 20, 2026 | 10.20 | 10.20 | 9.93 | 9.93 | 9.93 | -1.68% | 246,500 |
| Mar 19, 2026 | 10.11 | 10.30 | 10.02 | 10.10 | 10.10 | -0.20% | 173,443 |
| Mar 18, 2026 | 10.38 | 10.39 | 10.12 | 10.12 | 10.12 | -2.32% | 209,697 |
| Mar 17, 2026 | 10.19 | 10.43 | 10.06 | 10.36 | 10.36 | 2.68% | 281,525 |
| Mar 16, 2026 | 10.08 | 10.27 | 10.06 | 10.09 | 10.09 | -0.98% | 117,117 |
| Mar 13, 2026 | 10.20 | 10.25 | 10.07 | 10.19 | 10.19 | -0.39% | 98,656 |
| Mar 12, 2026 | 9.91 | 10.31 | 9.89 | 10.23 | 10.23 | 2.56% | 225,567 |
| Mar 11, 2026 | 10.06 | 10.08 | 9.94 | 9.98 | 9.98 | -1.53% | 94,734 |
| Mar 10, 2026 | 10.22 | 10.22 | 10.09 | 10.13 | 10.13 | -0.20% | 131,506 |
| Mar 9, 2026 | 9.88 | 10.21 | 9.88 | 10.15 | 10.15 | 0.30% | 187,567 |
| Mar 6, 2026 | 10.04 | 10.16 | 10.00 | 10.12 | 10.12 | 1.35% | 217,921 |
| Mar 5, 2026 | 9.92 | 10.09 | 9.87 | 9.99 | 9.99 | 0.76% | 100,278 |
| Mar 4, 2026 | 9.90 | 9.95 | 9.78 | 9.91 | 9.91 | 0.66% | 113,592 |
| Mar 3, 2026 | 9.91 | 9.93 | 9.76 | 9.85 | 9.85 | -1.40% | 163,484 |
| Mar 2, 2026 | 9.96 | 10.09 | 9.89 | 9.99 | 9.99 | -1.43% | 145,499 |
| Feb 27, 2026 | 10.05 | 10.24 | 10.04 | 10.13 | 10.13 | 1.00% | 303,510 |
| Feb 26, 2026 | 9.82 | 10.05 | 9.80 | 10.03 | 10.03 | 2.14% | 320,001 |
| Feb 25, 2026 | 9.89 | 10.00 | 9.73 | 9.82 | 9.82 | 0.51% | 194,213 |
| Feb 24, 2026 | 9.74 | 9.94 | 9.71 | 9.77 | 9.77 | 0.83% | 128,387 |
| Feb 23, 2026 | 9.71 | 9.82 | 9.67 | 9.69 | 9.69 | -0.21% | 139,259 |
| Feb 20, 2026 | 9.63 | 9.80 | 9.59 | 9.71 | 9.71 | 1.04% | 128,833 |
| Feb 19, 2026 | 9.40 | 9.74 | 9.40 | 9.61 | 9.61 | 1.96% | 203,526 |
| Feb 18, 2026 | 9.39 | 9.62 | 9.28 | 9.43 | 9.43 | 0.05% | 299,250 |
| Feb 17, 2026 | 9.80 | 9.82 | 9.00 | 9.42 | 9.42 | -4.02% | 646,498 |
| Feb 16, 2026 | 10.00 | 10.00 | 9.78 | 9.82 | 9.82 | -1.46% | 71,559 |
| Feb 13, 2026 | 10.01 | 10.03 | 9.90 | 9.96 | 9.96 | -0.60% | 87,507 |
| Feb 12, 2026 | 9.72 | 10.09 | 9.69 | 10.02 | 10.02 | 2.87% | 284,663 |
| Feb 11, 2026 | 9.94 | 10.01 | 9.73 | 9.74 | 9.74 | -2.55% | 182,488 |
| Feb 10, 2026 | 9.98 | 10.04 | 9.81 | 10.00 | 10.00 | 2.30% | 374,501 |
| Feb 9, 2026 | 9.58 | 9.79 | 9.58 | 9.77 | 9.77 | 1.19% | 136,611 |
| Feb 6, 2026 | 9.64 | 9.69 | 9.55 | 9.66 | 9.66 | 0.21% | 147,578 |
| Feb 5, 2026 | 9.79 | 9.79 | 9.58 | 9.64 | 9.64 | -1.53% | 153,006 |
| Feb 4, 2026 | 9.50 | 9.92 | 9.50 | 9.79 | 9.79 | 2.62% | 200,990 |
| Feb 3, 2026 | 9.61 | 9.66 | 9.50 | 9.54 | 9.54 | -0.78% | 141,214 |
| Feb 2, 2026 | 9.75 | 9.75 | 9.59 | 9.61 | 9.61 | -0.57% | 128,028 |
| Jan 30, 2026 | 9.54 | 9.80 | 9.51 | 9.67 | 9.67 | -0.31% | 154,831 |
| Jan 29, 2026 | 9.97 | 9.98 | 9.63 | 9.70 | 9.70 | -2.32% | 218,224 |
| Jan 28, 2026 | 9.53 | 10.09 | 9.52 | 9.93 | 9.93 | 3.82% | 508,241 |
| Jan 27, 2026 | 9.50 | 9.61 | 9.47 | 9.56 | 9.56 | -0.73% | 86,731 |
| Jan 26, 2026 | 9.50 | 9.63 | 9.44 | 9.63 | 9.63 | 1.85% | 160,537 |
| Jan 23, 2026 | 9.54 | 9.55 | 9.39 | 9.46 | 9.46 | -1.10% | 94,997 |
| Jan 22, 2026 | 9.55 | 9.65 | 9.45 | 9.56 | 9.56 | 1.27% | 244,815 |
| Jan 21, 2026 | 9.41 | 9.52 | 9.22 | 9.44 | 9.44 | -0.53% | 261,412 |
| Jan 20, 2026 | 9.58 | 9.62 | 9.39 | 9.49 | 9.49 | -0.84% | 121,026 |
| Jan 19, 2026 | 9.57 | 9.62 | 9.50 | 9.57 | 9.57 | -0.88% | 90,325 |
| Jan 16, 2026 | 9.47 | 9.71 | 9.41 | 9.66 | 9.66 | 1.74% | 135,967 |
| Jan 15, 2026 | 9.46 | 9.58 | 9.43 | 9.49 | 9.49 | 0.90% | 184,917 |