Südzucker AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	11.14	11.44	11.10	11.44	11.44	2.69%	113,070
Nov 3, 2026	11.10	11.30	11.02	11.14	11.14	-0.18%	50,475
Nov 2, 2026	11.18	11.20	11.04	11.16	11.16	0.36%	68,261
Oct 30, 2026	11.04	11.20	11.02	11.12	11.12	0.72%	91,132
Oct 29, 2026	11.12	11.30	10.96	11.04	11.04	-1.08%	50,570
Oct 28, 2026	11.22	11.22	10.96	11.16	11.16	0.72%	125,572
Oct 27, 2026	11.14	11.14	10.98	11.08	11.08	-1.42%	123,886
Oct 26, 2026	11.20	11.28	11.10	11.24	11.24	0.36%	111,793
Oct 23, 2026	11.40	11.40	11.12	11.20	11.20	-1.75%	94,406
Oct 22, 2026	11.46	11.56	11.32	11.40	11.40	-0.87%	111,761
Oct 21, 2026	11.64	11.74	11.46	11.50	11.50	-1.03%	147,146
Oct 20, 2026	11.98	12.06	11.62	11.62	11.62	-3.49%	134,498
Oct 19, 2026	12.12	12.18	11.84	12.04	12.04	-0.82%	94,493
Oct 16, 2026	12.30	12.30	12.10	12.14	12.14	0.50%	73,455
Oct 15, 2026	12.16	12.32	12.02	12.08	12.08	-0.98%	77,317
Oct 14, 2026	12.48	12.52	12.10	12.20	12.20	-1.93%	138,737
Oct 13, 2026	12.24	12.54	12.24	12.44	12.44	1.63%	97,197
Oct 12, 2026	12.22	12.30	12.06	12.24	12.24	0.16%	111,140
Oct 9, 2026	11.74	12.50	11.74	12.22	12.22	3.21%	281,960
Oct 8, 2026	12.40	12.60	11.66	11.84	11.84	-4.52%	270,459
Oct 7, 2026	12.34	12.42	12.30	12.40	12.40	-	104,773
Oct 6, 2026	12.34	12.50	12.32	12.40	12.40	0.81%	101,611
Oct 5, 2026	11.86	12.30	11.84	12.30	12.30	3.71%	168,524
Oct 2, 2026	12.32	12.36	11.84	11.86	11.86	-3.42%	133,055
Oct 1, 2026	12.98	13.02	12.28	12.28	12.28	-6.83%	241,470
Sep 30, 2026	13.20	13.26	12.96	13.18	13.18	-0.15%	255,716
Sep 29, 2026	12.58	13.20	12.52	13.20	13.20	5.26%	344,862
Sep 28, 2026	12.06	13.12	12.06	12.54	12.54	3.12%	519,164
Sep 25, 2026	12.26	12.30	12.16	12.16	12.16	-	63,891
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