Südzucker AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.70	12.70	12.54	12.62	12.62	-0.63%	60,059
Sep 3, 2026	12.82	12.88	12.56	12.70	12.70	0.16%	82,332
Sep 2, 2026	12.90	12.90	12.58	12.68	12.68	-1.25%	96,279
Sep 1, 2026	12.70	12.94	12.68	12.84	12.84	0.47%	77,640
Aug 31, 2026	12.84	12.90	12.64	12.78	12.78	-0.62%	123,021
Aug 28, 2026	12.74	12.92	12.74	12.86	12.86	1.26%	92,650
Aug 27, 2026	12.68	12.88	12.56	12.70	12.70	-0.47%	63,587
Aug 26, 2026	12.58	12.88	12.56	12.76	12.76	1.59%	83,955
Aug 25, 2026	12.90	12.90	12.48	12.56	12.56	-1.41%	106,239
Aug 24, 2026	12.38	12.90	12.36	12.74	12.74	2.58%	337,402
Aug 21, 2026	12.42	12.56	12.14	12.42	12.42	-0.16%	160,204
Aug 20, 2026	11.96	12.48	11.96	12.44	12.44	3.32%	434,999
Aug 19, 2026	11.80	12.04	11.72	12.04	12.04	0.33%	118,664
Aug 18, 2026	11.60	12.00	11.60	12.00	12.00	3.27%	73,052
Aug 17, 2026	11.94	11.94	11.54	11.62	11.62	-2.68%	83,879
Aug 14, 2026	11.78	12.04	11.74	11.94	11.94	0.67%	137,047
Aug 13, 2026	11.76	12.04	11.68	11.86	11.86	0.85%	288,122
Aug 12, 2026	11.32	11.92	11.18	11.76	11.76	4.26%	334,835
Aug 11, 2026	11.22	11.36	11.22	11.28	11.28	0.36%	76,625
Aug 10, 2026	11.24	11.28	11.08	11.24	11.24	-0.53%	79,404
Aug 7, 2026	10.90	11.32	10.90	11.30	11.30	3.67%	78,883
Aug 6, 2026	11.06	11.22	10.88	10.90	10.90	-1.80%	75,641
Aug 5, 2026	11.06	11.28	11.00	11.10	11.10	-0.18%	48,984
Aug 4, 2026	11.40	11.40	11.10	11.12	11.12	-1.07%	88,467
Aug 3, 2026	11.30	11.34	11.12	11.24	11.24	-0.71%	126,869
Jul 31, 2026	11.50	11.50	11.32	11.32	11.32	-1.74%	66,060
Jul 30, 2026	11.60	11.80	11.52	11.52	11.52	-	91,191
Jul 29, 2026	11.60	11.66	11.44	11.52	11.52	-0.35%	52,276
Jul 28, 2026	11.50	11.78	11.44	11.56	11.56	0.87%	69,808
Jul 27, 2026	11.50	11.60	11.40	11.46	11.46	-	119,518
Jul 24, 2026	11.60	11.60	11.40	11.46	11.46	-0.17%	60,250
Jul 23, 2026	11.90	11.90	11.40	11.48	11.48	-1.37%	69,936
Jul 22, 2026	11.42	11.76	11.40	11.64	11.64	1.75%	86,717
Jul 21, 2026	11.76	11.76	11.32	11.44	11.44	-2.05%	94,895
Jul 20, 2026	11.82	11.86	11.66	11.68	11.68	-1.52%	83,013
Jul 17, 2026	11.84	12.02	11.70	11.86	11.86	-0.34%	136,385
Jul 16, 2026	12.04	12.04	11.70	11.90	11.90	0.17%	160,734
Jul 15, 2026	11.60	12.08	11.50	11.88	11.88	2.41%	175,867
Jul 14, 2026	11.38	11.62	11.36	11.60	11.60	1.58%	163,130
Jul 13, 2026	11.14	11.42	11.08	11.42	11.42	2.51%	125,813
Jul 10, 2026	11.08	11.16	10.84	11.14	11.14	0.36%	99,924
Jul 9, 2026	11.20	11.48	10.94	11.10	11.10	0.54%	165,690
Jul 8, 2026	11.02	11.04	10.92	11.04	11.04	-0.18%	89,372
Jul 7, 2026	10.76	11.08	10.76	11.06	11.06	2.60%	130,394
Jul 6, 2026	10.80	10.88	10.70	10.78	10.78	-0.74%	88,192
Jul 3, 2026	10.96	10.96	10.72	10.86	10.86	0.37%	114,272
Jul 2, 2026	10.46	10.82	10.46	10.82	10.82	3.64%	138,609
Jul 1, 2026	10.50	10.52	10.38	10.44	10.44	-0.57%	122,784
Jun 30, 2026	10.66	10.66	10.40	10.50	10.50	-0.57%	119,213
Jun 29, 2026	10.40	10.64	10.40	10.56	10.56	0.38%	116,615