Südzucker AG (ETR:SZU)
Germany · Delayed Price · Currency is EUR 12.16
0.00 (0.00%)
Sep 25, 2026, 9:20 AM CET
Südzucker AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | - | 0.82% | 60 |
| Sep 24, 2026 | 12.06 | 12.32 | 12.06 | 12.16 | 12.16 | 0.33% | 72,927 |
| Sep 23, 2026 | 12.06 | 12.14 | 12.02 | 12.12 | 12.12 | 0.50% | 99,091 |
| Sep 22, 2026 | 12.14 | 12.20 | 12.02 | 12.06 | 12.06 | - | 101,393 |
| Sep 21, 2026 | 12.06 | 12.28 | 12.06 | 12.06 | 12.06 | -0.17% | 80,081 |
| Sep 18, 2026 | 12.24 | 12.34 | 12.08 | 12.08 | 12.08 | -1.79% | 173,927 |
| Sep 17, 2026 | 12.48 | 12.52 | 12.30 | 12.30 | 12.30 | -0.81% | 83,698 |
| Sep 16, 2026 | 12.60 | 12.60 | 12.30 | 12.40 | 12.40 | -1.43% | 97,485 |
| Sep 15, 2026 | 12.74 | 12.76 | 12.54 | 12.58 | 12.58 | -1.56% | 69,873 |
| Sep 14, 2026 | 12.96 | 13.06 | 12.78 | 12.78 | 12.78 | -1.54% | 77,859 |
| Sep 11, 2026 | 13.00 | 13.20 | 12.74 | 12.98 | 12.98 | 0.31% | 104,735 |
| Sep 10, 2026 | 12.78 | 13.18 | 12.76 | 12.94 | 12.94 | 1.09% | 297,287 |
| Sep 9, 2026 | 12.70 | 12.94 | 12.70 | 12.80 | 12.80 | 0.31% | 127,716 |
| Sep 8, 2026 | 12.50 | 12.78 | 12.44 | 12.76 | 12.76 | 1.59% | 64,510 |
| Sep 7, 2026 | 12.46 | 12.62 | 12.44 | 12.56 | 12.56 | -0.48% | 66,800 |
| 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 |