Südzucker AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	10.38	10.52	10.30	10.52	10.52	0.77%	91,525
Jun 25, 2026	10.36	10.48	10.32	10.44	10.44	0.19%	151,334
Jun 24, 2026	10.50	10.54	10.32	10.42	10.42	-0.57%	76,717
Jun 23, 2026	10.60	10.60	10.38	10.48	10.48	-0.76%	66,662
Jun 22, 2026	10.68	10.70	10.50	10.56	10.56	-1.49%	121,368
Jun 19, 2026	10.70	10.78	10.66	10.72	10.72	-	140,697
Jun 18, 2026	10.90	10.90	10.62	10.72	10.72	-1.83%	148,595
Jun 17, 2026	10.80	10.98	10.80	10.92	10.92	-0.36%	98,606
Jun 16, 2026	10.88	11.08	10.82	10.96	10.96	-0.90%	93,176
Jun 15, 2026	11.24	11.26	10.96	11.06	11.06	-1.95%	116,724
Jun 12, 2026	11.00	11.38	10.96	11.28	11.28	2.17%	186,389
Jun 11, 2026	10.90	11.16	10.84	11.04	11.04	0.18%	142,421
Jun 10, 2026	11.04	11.10	10.76	11.02	11.02	-	210,776
Jun 9, 2026	11.24	11.26	11.02	11.02	11.02	-2.48%	125,041
Jun 8, 2026	11.20	11.44	11.10	11.30	11.30	-0.35%	124,756