Südzucker AG (ETR:SZU)
Germany · Delayed Price · Currency is EUR 9.67
-0.03 (-0.31%)
At close: Jan 30, 2026
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 9.38 | 9.47 | 9.12 | 9.41 | 9.41 | -0.05% | 269,193 |
| Jan 13, 2026 | 9.29 | 9.42 | 9.02 | 9.41 | 9.41 | 0.91% | 315,518 |
| Jan 12, 2026 | 9.31 | 9.39 | 9.27 | 9.33 | 9.33 | 0.05% | 125,060 |
| Jan 9, 2026 | 9.12 | 9.33 | 9.11 | 9.32 | 9.32 | 2.14% | 135,242 |
| Jan 8, 2026 | 9.04 | 9.18 | 9.04 | 9.13 | 9.13 | -0.05% | 72,779 |
| Jan 7, 2026 | 9.10 | 9.14 | 9.05 | 9.13 | 9.13 | 0.11% | 164,693 |
| Jan 6, 2026 | 9.01 | 9.13 | 8.98 | 9.12 | 9.12 | 1.11% | 125,992 |
| Jan 5, 2026 | 9.05 | 9.07 | 8.97 | 9.02 | 9.02 | -0.77% | 113,798 |
| Jan 2, 2026 | 9.19 | 9.22 | 9.03 | 9.09 | 9.09 | -0.71% | 95,470 |
| Dec 30, 2025 | 8.99 | 9.18 | 8.98 | 9.16 | 9.16 | 0.94% | 110,524 |
| Dec 29, 2025 | 9.00 | 9.11 | 8.99 | 9.07 | 9.07 | 0.95% | 231,379 |
| Dec 23, 2025 | 8.95 | 9.03 | 8.92 | 8.99 | 8.99 | 0.17% | 135,179 |
| Dec 22, 2025 | 9.12 | 9.14 | 8.94 | 8.97 | 8.97 | -1.86% | 237,066 |
| Dec 19, 2025 | 9.14 | 9.25 | 9.13 | 9.14 | 9.14 | 0.22% | 309,586 |
| Dec 18, 2025 | 9.07 | 9.14 | 8.93 | 9.12 | 9.12 | 0.77% | 221,003 |
| Dec 17, 2025 | 9.45 | 9.56 | 8.93 | 9.05 | 9.05 | -5.97% | 969,844 |
| Dec 16, 2025 | 9.65 | 9.68 | 9.60 | 9.63 | 9.63 | 0.47% | 103,924 |
| Dec 15, 2025 | 9.61 | 9.68 | 9.55 | 9.58 | 9.58 | -0.26% | 124,204 |
| Dec 12, 2025 | 9.63 | 9.64 | 9.56 | 9.61 | 9.61 | 0.21% | 59,907 |
| Dec 11, 2025 | 9.56 | 9.60 | 9.49 | 9.59 | 9.59 | 0.21% | 96,221 |
| Dec 10, 2025 | 9.53 | 9.62 | 9.51 | 9.57 | 9.57 | 0.10% | 58,506 |
| Dec 9, 2025 | 9.53 | 9.68 | 9.51 | 9.56 | 9.56 | -0.31% | 99,544 |
| Dec 8, 2025 | 9.70 | 9.73 | 9.59 | 9.59 | 9.59 | -1.54% | 68,926 |
| Dec 5, 2025 | 9.75 | 9.81 | 9.73 | 9.74 | 9.74 | -0.10% | 45,436 |
| Dec 4, 2025 | 9.78 | 9.83 | 9.75 | 9.75 | 9.75 | 0.10% | 105,928 |
| Dec 3, 2025 | 9.69 | 9.78 | 9.69 | 9.74 | 9.74 | 0.26% | 38,415 |
| Dec 2, 2025 | 9.75 | 9.85 | 9.65 | 9.71 | 9.71 | -0.10% | 105,039 |
| Dec 1, 2025 | 9.71 | 9.74 | 9.64 | 9.72 | 9.72 | 0.05% | 80,939 |
| Nov 28, 2025 | 9.69 | 9.75 | 9.68 | 9.72 | 9.72 | - | 70,689 |
| Nov 27, 2025 | 9.64 | 9.75 | 9.64 | 9.72 | 9.72 | 0.57% | 54,115 |
| Nov 26, 2025 | 9.69 | 9.72 | 9.63 | 9.66 | 9.66 | -0.10% | 66,187 |
| Nov 25, 2025 | 9.48 | 9.69 | 9.48 | 9.67 | 9.67 | 0.73% | 69,757 |
| Nov 24, 2025 | 9.55 | 9.64 | 9.53 | 9.60 | 9.60 | 0.73% | 130,979 |
| Nov 21, 2025 | 9.34 | 9.59 | 9.32 | 9.53 | 9.53 | 1.55% | 79,473 |
| Nov 20, 2025 | 9.52 | 9.52 | 9.37 | 9.39 | 9.39 | -1.05% | 54,804 |
| Nov 19, 2025 | 9.39 | 9.54 | 9.38 | 9.49 | 9.49 | 1.34% | 80,751 |
| Nov 18, 2025 | 9.40 | 9.48 | 9.36 | 9.36 | 9.36 | -1.27% | 189,756 |
| Nov 17, 2025 | 9.53 | 9.54 | 9.46 | 9.48 | 9.48 | -0.94% | 54,388 |