Südzucker AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	12.54	12.70	12.08	12.10	-	-3.66%	64,602
Apr 14, 2026	12.04	12.92	11.98	12.56	12.56	4.49%	477,994
Apr 13, 2026	12.12	12.22	11.90	12.02	12.02	-0.33%	228,310
Apr 10, 2026	12.04	12.30	11.96	12.06	12.06	0.33%	221,328
Apr 9, 2026	11.90	12.18	11.70	12.02	12.02	1.52%	402,800
Apr 8, 2026	11.76	12.28	11.58	11.84	11.84	-4.21%	611,587
Apr 7, 2026	12.50	12.80	12.36	12.36	12.36	-1.59%	280,865
Apr 2, 2026	12.59	12.77	12.41	12.56	12.56	-0.32%	326,439
Apr 1, 2026	12.96	13.00	12.47	12.60	12.60	-3.08%	484,455
Mar 31, 2026	12.55	13.57	12.53	13.00	13.00	7.08%	1,630,023
Mar 30, 2026	10.50	12.14	10.50	12.14	12.14	15.62%	1,048,097
Mar 27, 2026	10.57	10.64	10.47	10.50	10.50	-1.22%	128,336
Mar 26, 2026	10.68	10.81	10.62	10.63	10.63	-0.56%	181,641
Mar 25, 2026	10.35	10.77	10.33	10.69	10.69	3.99%	373,446
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