Südzucker AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.38	11.94	11.38	11.68	11.68	0.86%	144,130
May 21, 2026	11.62	11.86	11.18	11.58	11.58	-1.70%	235,503
May 20, 2026	11.70	11.90	11.62	11.78	11.78	-0.17%	117,453
May 19, 2026	11.96	12.02	11.70	11.80	11.80	-1.01%	83,753
May 18, 2026	11.92	12.06	11.84	11.92	11.92	-0.33%	84,906
May 15, 2026	11.64	12.00	11.60	11.96	11.96	1.70%	188,038
May 14, 2026	11.56	11.84	11.38	11.76	11.76	2.98%	235,034
May 13, 2026	11.12	11.68	11.00	11.42	11.42	2.70%	352,471
May 12, 2026	11.40	11.40	11.10	11.12	11.12	-2.80%	280,785
May 11, 2026	11.58	11.60	11.44	11.44	11.44	-1.21%	101,188
May 8, 2026	11.60	11.76	11.44	11.58	11.58	-1.36%	216,590
May 7, 2026	12.06	12.06	11.70	11.74	11.74	-2.49%	202,133
May 6, 2026	12.50	12.52	11.72	12.04	12.04	-3.83%	394,824
May 5, 2026	12.50	12.58	12.34	12.52	12.52	0.32%	156,158
May 4, 2026	12.18	12.66	12.08	12.48	12.48	0.81%	351,092
Apr 30, 2026	11.82	12.38	11.74	12.38	12.38	4.74%	395,232
Apr 29, 2026	11.50	11.96	11.50	11.82	11.82	2.60%	175,996
Apr 28, 2026	11.36	11.74	11.36	11.52	11.52	-	223,124
Apr 27, 2026	11.44	11.94	11.40	11.52	11.52	-0.17%	190,431
Apr 24, 2026	11.58	11.70	11.50	11.54	11.54	-0.17%	148,684
Apr 23, 2026	11.70	11.70	11.50	11.56	11.56	0.17%	133,243
Apr 22, 2026	11.42	11.70	11.42	11.54	11.54	0.70%	120,238
Apr 21, 2026	11.68	11.68	11.44	11.46	11.46	-1.04%	106,956
Apr 20, 2026	11.66	11.80	11.58	11.58	11.58	-0.86%	171,158
Apr 17, 2026	11.98	11.98	11.64	11.68	11.68	-2.50%	194,943
Apr 16, 2026	11.90	11.98	11.54	11.98	11.98	1.01%	256,391
Apr 15, 2026	12.54	12.70	11.74	11.86	11.86	-5.57%	236,467
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