Südzucker AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	11.24	11.26	10.96	10.98	-	-2.66%	19,468
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
Jun 5, 2026	11.40	11.44	11.26	11.34	11.34	-0.53%	64,147
Jun 4, 2026	11.72	11.74	11.40	11.40	11.40	-2.56%	107,888
Jun 3, 2026	11.82	11.86	11.50	11.70	11.70	-1.18%	109,296
Jun 2, 2026	11.60	11.96	11.54	11.84	11.84	2.07%	193,324
Jun 1, 2026	11.48	11.64	11.36	11.60	11.60	0.87%	142,812
May 29, 2026	11.22	11.54	11.22	11.50	11.50	0.88%	323,125
May 28, 2026	11.46	11.52	11.38	11.40	11.40	-1.55%	94,834
May 27, 2026	11.56	11.58	11.36	11.58	11.58	0.17%	96,719
May 26, 2026	11.58	11.76	11.50	11.56	11.56	-0.17%	98,746
May 25, 2026	11.74	11.76	11.50	11.58	11.58	-0.86%	62,381
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