Südzucker AG (ETR:SZU)
Germany · Delayed Price · Currency is EUR 9.93
+0.01 (0.05%)
Oct 24, 2025, 5:35 PM CET
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.94 | 9.95 | 9.78 | 9.93 | 9.93 | 0.10% | 98,513 |
| Oct 23, 2025 | 9.84 | 9.94 | 9.82 | 9.92 | 9.92 | 1.33% | 83,388 |
| Oct 22, 2025 | 9.73 | 9.88 | 9.55 | 9.79 | 9.79 | 0.20% | 1,070,508 |
| Oct 21, 2025 | 9.83 | 9.85 | 9.67 | 9.77 | 9.77 | -1.51% | 164,910 |
| Oct 20, 2025 | 9.98 | 9.98 | 9.84 | 9.92 | 9.92 | -0.70% | 157,584 |
| Oct 17, 2025 | 9.95 | 10.02 | 9.84 | 9.99 | 9.99 | 0.30% | 267,703 |
| Oct 16, 2025 | 9.77 | 9.98 | 9.74 | 9.96 | 9.96 | 2.36% | 140,551 |
| Oct 15, 2025 | 9.61 | 9.81 | 9.61 | 9.73 | 9.73 | 1.14% | 176,117 |
| Oct 14, 2025 | 9.74 | 10.22 | 9.55 | 9.62 | 9.62 | -2.04% | 492,201 |
| Oct 13, 2025 | 9.83 | 9.94 | 9.68 | 9.82 | 9.82 | -0.81% | 133,457 |
| Oct 10, 2025 | 9.66 | 9.96 | 9.65 | 9.90 | 9.90 | 2.48% | 424,257 |
| Oct 9, 2025 | 9.56 | 9.72 | 9.22 | 9.66 | 9.66 | 1.15% | 268,155 |
| Oct 8, 2025 | 9.40 | 9.56 | 9.40 | 9.55 | 9.55 | 0.10% | 156,965 |
| Oct 7, 2025 | 9.65 | 9.69 | 9.54 | 9.54 | 9.54 | -0.83% | 129,852 |
| Oct 6, 2025 | 9.45 | 9.63 | 9.41 | 9.62 | 9.62 | 1.48% | 154,619 |
| Oct 3, 2025 | 9.47 | 9.54 | 9.39 | 9.48 | 9.48 | 0.85% | 157,693 |
| Oct 2, 2025 | 9.32 | 9.41 | 9.32 | 9.40 | 9.40 | 0.86% | 152,040 |
| Oct 1, 2025 | 9.41 | 9.41 | 9.31 | 9.32 | 9.32 | -0.53% | 107,452 |
| Sep 30, 2025 | 9.40 | 9.41 | 9.27 | 9.37 | 9.37 | -0.21% | 160,955 |
| Sep 29, 2025 | 9.43 | 9.48 | 9.36 | 9.39 | 9.39 | -0.21% | 145,130 |
| Sep 26, 2025 | 9.35 | 9.44 | 9.32 | 9.41 | 9.41 | 0.64% | 174,940 |
| Sep 25, 2025 | 9.46 | 9.55 | 9.32 | 9.35 | 9.35 | -1.27% | 120,925 |
| Sep 24, 2025 | 9.52 | 9.52 | 9.38 | 9.47 | 9.47 | - | 99,556 |
| Sep 23, 2025 | 9.31 | 9.51 | 9.31 | 9.47 | 9.47 | 1.18% | 167,297 |
| Sep 22, 2025 | 9.56 | 9.63 | 9.34 | 9.36 | 9.36 | -2.80% | 286,445 |
| Sep 19, 2025 | 9.71 | 9.77 | 9.62 | 9.63 | 9.63 | -1.03% | 222,953 |
| Sep 18, 2025 | 9.66 | 9.78 | 9.62 | 9.73 | 9.73 | 0.52% | 157,162 |
| Sep 17, 2025 | 9.61 | 9.71 | 9.61 | 9.68 | 9.68 | 0.52% | 89,405 |
| Sep 16, 2025 | 9.76 | 9.76 | 9.62 | 9.63 | 9.63 | -1.63% | 162,752 |
| Sep 15, 2025 | 9.68 | 9.81 | 9.68 | 9.79 | 9.79 | 1.03% | 196,464 |
| Sep 12, 2025 | 9.72 | 9.73 | 9.64 | 9.69 | 9.69 | -0.31% | 204,954 |
| Sep 11, 2025 | 9.91 | 9.93 | 9.70 | 9.72 | 9.72 | -1.52% | 189,729 |
| Sep 10, 2025 | 9.90 | 9.96 | 9.87 | 9.87 | 9.87 | -0.40% | 189,338 |
| Sep 9, 2025 | 10.00 | 10.02 | 9.90 | 9.91 | 9.91 | -0.80% | 178,755 |
| Sep 8, 2025 | 9.99 | 10.04 | 9.97 | 9.99 | 9.99 | 0.10% | 82,747 |
| Sep 5, 2025 | 10.09 | 10.09 | 9.98 | 9.98 | 9.98 | -0.89% | 104,985 |
| Sep 4, 2025 | 10.02 | 10.12 | 10.01 | 10.07 | 10.07 | 0.70% | 84,716 |
| Sep 3, 2025 | 9.96 | 10.05 | 9.96 | 10.00 | 10.00 | 0.20% | 99,428 |
| Sep 2, 2025 | 10.09 | 10.14 | 9.98 | 9.98 | 9.98 | -1.38% | 77,597 |
| Sep 1, 2025 | 10.06 | 10.15 | 10.05 | 10.12 | 10.12 | 1.00% | 90,549 |
| Aug 29, 2025 | 9.99 | 10.09 | 9.99 | 10.02 | 10.02 | 0.30% | 118,073 |
| Aug 28, 2025 | 10.02 | 10.10 | 9.97 | 9.99 | 9.99 | -0.40% | 138,230 |
| Aug 27, 2025 | 10.01 | 10.09 | 9.98 | 10.03 | 10.03 | -0.40% | 163,855 |
| Aug 26, 2025 | 9.99 | 10.15 | 9.99 | 10.07 | 10.07 | 0.30% | 133,858 |
| Aug 25, 2025 | 10.11 | 10.15 | 10.04 | 10.04 | 10.04 | -0.89% | 109,637 |
| Aug 22, 2025 | 10.21 | 10.50 | 9.99 | 10.13 | 10.13 | -1.07% | 368,622 |
| 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 |