Südzucker AG (ETR:SZU)
Germany · Delayed Price · Currency is EUR 10.13
-0.11 (-1.07%)
Aug 22, 2025, 5:35 PM CET
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.21 | 10.50 | 10.00 | 10.01 | 10.01 | -2.25% | 142,403 |
| Aug 21, 2025 | 10.23 | 10.24 | 10.15 | 10.24 | 10.24 | -0.10% | 59,947 |
| Aug 20, 2025 | 10.15 | 10.28 | 10.11 | 10.25 | 10.25 | 0.99% | 89,999 |
| Aug 19, 2025 | 10.11 | 10.22 | 10.06 | 10.15 | 10.15 | 0.69% | 105,208 |
| Aug 18, 2025 | 10.09 | 10.14 | 10.01 | 10.08 | 10.08 | -0.20% | 94,119 |
| Aug 15, 2025 | 10.25 | 10.26 | 10.10 | 10.10 | 10.10 | -0.98% | 66,641 |
| Aug 14, 2025 | 10.20 | 10.25 | 10.16 | 10.20 | 10.20 | -0.10% | 131,414 |
| Aug 13, 2025 | 10.11 | 10.22 | 10.11 | 10.21 | 10.21 | 0.29% | 70,454 |
| Aug 12, 2025 | 10.13 | 10.21 | 10.13 | 10.18 | 10.18 | 0.79% | 98,469 |
| Aug 11, 2025 | 10.10 | 10.16 | 10.04 | 10.10 | 10.10 | -0.49% | 101,614 |
| Aug 8, 2025 | 10.10 | 10.18 | 10.05 | 10.15 | 10.15 | 1.00% | 92,087 |
| Aug 7, 2025 | 10.01 | 10.10 | 9.97 | 10.05 | 10.05 | 0.90% | 67,842 |
| Aug 6, 2025 | 10.05 | 10.06 | 9.94 | 9.96 | 9.96 | -0.50% | 88,331 |
| Aug 5, 2025 | 9.94 | 10.03 | 9.94 | 10.01 | 10.01 | 0.50% | 167,698 |
| Aug 4, 2025 | 10.03 | 10.07 | 9.96 | 9.96 | 9.96 | -0.99% | 150,790 |
| Aug 1, 2025 | 10.00 | 10.12 | 9.98 | 10.06 | 10.06 | 0.10% | 132,116 |
| Jul 31, 2025 | 10.23 | 10.23 | 10.03 | 10.05 | 10.05 | -1.86% | 247,931 |
| Jul 30, 2025 | 10.40 | 10.44 | 10.20 | 10.24 | 10.24 | -1.06% | 77,196 |
| Jul 29, 2025 | 10.31 | 10.43 | 10.27 | 10.35 | 10.35 | - | 108,384 |
| Jul 28, 2025 | 10.33 | 10.38 | 10.25 | 10.35 | 10.35 | 0.39% | 97,778 |
| Jul 25, 2025 | 10.49 | 10.49 | 10.26 | 10.31 | 10.31 | -1.90% | 168,468 |
| Jul 24, 2025 | 10.40 | 10.63 | 10.40 | 10.51 | 10.51 | 1.15% | 284,274 |
| Jul 23, 2025 | 10.28 | 10.43 | 10.27 | 10.39 | 10.39 | 1.17% | 263,545 |
| Jul 22, 2025 | 10.09 | 10.27 | 10.02 | 10.27 | 10.27 | 1.48% | 209,143 |
| Jul 21, 2025 | 10.00 | 10.17 | 10.00 | 10.12 | 10.12 | 1.10% | 125,475 |
| Jul 18, 2025 | 9.98 | 10.11 | 9.88 | 10.01 | 10.01 | 0.40% | 164,839 |
| Jul 17, 2025 | 9.99 | 10.05 | 9.89 | 9.97 | 9.77 | 0.50% | 229,080 |
| Jul 16, 2025 | 10.06 | 10.11 | 9.92 | 9.92 | 9.72 | -1.49% | 581,793 |
| Jul 15, 2025 | 10.13 | 10.19 | 10.07 | 10.07 | 9.87 | -0.59% | 364,707 |
| Jul 14, 2025 | 10.38 | 10.45 | 10.13 | 10.13 | 9.93 | -2.69% | 344,435 |
| Jul 11, 2025 | 10.62 | 10.63 | 10.39 | 10.41 | 10.20 | -2.53% | 340,719 |
| Jul 10, 2025 | 10.80 | 10.99 | 10.51 | 10.68 | 10.47 | -2.47% | 494,566 |
| Jul 9, 2025 | 11.20 | 11.30 | 10.84 | 10.95 | 10.73 | -1.88% | 350,021 |
| Jul 8, 2025 | 11.06 | 11.20 | 11.02 | 11.16 | 10.94 | 0.72% | 118,101 |
| Jul 7, 2025 | 11.20 | 11.22 | 11.04 | 11.08 | 10.86 | -0.98% | 176,147 |
| Jul 4, 2025 | 11.27 | 11.29 | 11.17 | 11.19 | 10.97 | -0.89% | 68,569 |
| Jul 3, 2025 | 11.27 | 11.45 | 11.27 | 11.29 | 11.06 | 0.18% | 227,707 |
| Jul 2, 2025 | 11.20 | 11.38 | 11.20 | 11.27 | 11.04 | 0.63% | 204,411 |
| Jul 1, 2025 | 11.15 | 11.24 | 11.09 | 11.20 | 10.98 | 0.45% | 75,890 |
| Jun 30, 2025 | 11.26 | 11.27 | 11.14 | 11.15 | 10.93 | -0.18% | 75,887 |
| Jun 27, 2025 | 11.04 | 11.18 | 11.04 | 11.17 | 10.95 | 1.27% | 92,346 |
| Jun 26, 2025 | 11.10 | 11.13 | 11.00 | 11.03 | 10.81 | -0.27% | 55,978 |
| Jun 25, 2025 | 11.28 | 11.28 | 11.04 | 11.06 | 10.84 | -1.43% | 59,778 |
| Jun 24, 2025 | 11.22 | 11.25 | 11.13 | 11.22 | 10.99 | 1.08% | 74,106 |
| Jun 23, 2025 | 11.00 | 11.13 | 10.99 | 11.10 | 10.88 | 0.27% | 57,477 |
| Jun 20, 2025 | 11.00 | 11.12 | 11.00 | 11.07 | 10.85 | 0.36% | 271,816 |
| Jun 19, 2025 | 11.01 | 11.11 | 10.86 | 11.03 | 10.81 | -0.99% | 102,037 |
| Jun 18, 2025 | 11.20 | 11.28 | 11.13 | 11.14 | 10.92 | -1.07% | 120,511 |
| Jun 17, 2025 | 11.16 | 11.35 | 11.15 | 11.26 | 11.03 | 0.18% | 228,926 |
| Jun 16, 2025 | 11.00 | 11.30 | 10.97 | 11.24 | 11.01 | 2.18% | 279,066 |