Südzucker AG (FRA:SZU)
Germany · Delayed Price · Currency is EUR 10.49
0.00 (0.00%)
At close: Mar 27, 2026
FRA:SZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.49 | 10.61 | 10.49 | 10.49 | 10.49 | - | 400 |
| Mar 26, 2026 | 10.50 | 10.71 | 10.49 | 10.49 | 10.49 | -2.15% | 900 |
| Mar 25, 2026 | 10.29 | 10.72 | 10.29 | 10.72 | 10.72 | 4.18% | 4,430 |
| Mar 24, 2026 | 9.85 | 10.29 | 9.85 | 10.29 | 10.29 | 3.57% | 15 |
| Mar 23, 2026 | 9.81 | 9.97 | 9.81 | 9.94 | 9.94 | -0.45% | 701 |
| Mar 20, 2026 | 10.05 | 10.14 | 9.98 | 9.98 | 9.98 | -1.67% | - |
| Mar 19, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | - | 500 |
| Mar 18, 2026 | 10.29 | 10.32 | 10.15 | 10.15 | 10.15 | -2.03% | 740 |
| Mar 17, 2026 | 10.01 | 10.36 | 10.01 | 10.36 | 10.36 | 2.98% | 300 |
| Mar 16, 2026 | 10.14 | 10.22 | 10.06 | 10.06 | 10.06 | -1.28% | 400 |
| Mar 13, 2026 | 10.12 | 10.20 | 10.12 | 10.19 | 10.19 | -0.39% | 1,000 |
| Mar 12, 2026 | 9.87 | 10.23 | 9.87 | 10.23 | 10.23 | 2.81% | - |
| Mar 11, 2026 | 10.11 | 10.11 | 9.95 | 9.95 | 9.95 | -1.87% | - |
| Mar 10, 2026 | 10.16 | 10.16 | 10.14 | 10.14 | 10.14 | 0.20% | 500 |
| Mar 9, 2026 | 9.95 | 10.18 | 9.87 | 10.12 | 10.12 | - | 2,713 |
| Mar 6, 2026 | 10.01 | 10.12 | 10.01 | 10.12 | 10.12 | 1.30% | - |
| Mar 5, 2026 | 9.85 | 10.01 | 9.85 | 9.99 | 9.99 | 1.06% | 1,410 |
| Mar 4, 2026 | 9.80 | 9.89 | 9.80 | 9.89 | 9.89 | 0.46% | - |
| Mar 3, 2026 | 9.87 | 9.91 | 9.84 | 9.84 | 9.84 | -1.01% | - |
| Mar 2, 2026 | 10.00 | 10.02 | 9.84 | 9.94 | 9.94 | -2.17% | 500 |
| Feb 27, 2026 | 10.00 | 10.20 | 9.99 | 10.16 | 10.16 | 1.91% | 1,433 |
| Feb 26, 2026 | 9.76 | 10.00 | 9.76 | 9.97 | 9.97 | 0.71% | 200 |
| Feb 25, 2026 | 9.79 | 9.90 | 9.75 | 9.90 | 9.90 | 1.28% | 1,584 |
| Feb 24, 2026 | 9.64 | 9.78 | 9.64 | 9.78 | 9.78 | 0.72% | - |
| Feb 23, 2026 | 9.60 | 9.71 | 9.59 | 9.71 | 9.71 | -0.15% | 18 |
| Feb 20, 2026 | 9.59 | 9.75 | 9.59 | 9.72 | 9.72 | 0.41% | 1,459 |
| Feb 19, 2026 | 9.44 | 9.68 | 9.44 | 9.68 | 9.68 | 3.36% | - |
| Feb 18, 2026 | 9.41 | 9.45 | 9.28 | 9.37 | 9.37 | -1.78% | 1,500 |
| Feb 17, 2026 | 9.79 | 9.80 | 9.25 | 9.54 | 9.54 | -2.51% | 12,570 |
| Feb 16, 2026 | 9.93 | 9.96 | 9.78 | 9.78 | 9.78 | -1.81% | 301 |
| Feb 13, 2026 | 9.93 | 10.02 | 9.93 | 9.96 | 9.96 | -0.70% | 100 |
| Feb 12, 2026 | 9.74 | 10.03 | 9.72 | 10.03 | 10.03 | 3.19% | 2,300 |
| Feb 11, 2026 | 9.90 | 9.91 | 9.72 | 9.72 | 9.72 | -2.11% | 3,000 |
| Feb 10, 2026 | 9.75 | 9.93 | 9.75 | 9.93 | 9.93 | 1.85% | 710 |
| Feb 9, 2026 | 9.60 | 9.79 | 9.60 | 9.75 | 9.75 | 1.30% | 800 |
| Feb 6, 2026 | 9.60 | 9.65 | 9.58 | 9.63 | 9.63 | 0.05% | 580 |
| Feb 5, 2026 | 9.69 | 9.76 | 9.62 | 9.62 | 9.62 | -1.18% | 19 |
| Feb 4, 2026 | 9.51 | 9.88 | 9.51 | 9.74 | 9.74 | 1.94% | 73 |
| Feb 3, 2026 | 9.62 | 9.63 | 9.52 | 9.55 | 9.55 | -1.19% | 1,005 |
| Feb 2, 2026 | 9.65 | 9.68 | 9.60 | 9.67 | 9.67 | 0.57% | 840 |
| Jan 30, 2026 | 9.81 | 9.81 | 9.61 | 9.61 | 9.61 | -1.44% | 208 |
| Jan 29, 2026 | 9.90 | 9.94 | 9.75 | 9.75 | 9.75 | -1.37% | 1,500 |
| Jan 28, 2026 | 9.52 | 10.00 | 9.52 | 9.89 | 9.89 | 3.56% | 1,200 |
| Jan 27, 2026 | 9.66 | 9.66 | 9.49 | 9.55 | 9.55 | -0.37% | 200 |
| Jan 26, 2026 | 9.45 | 9.58 | 9.45 | 9.58 | 9.58 | 1.38% | 550 |
| Jan 23, 2026 | 9.51 | 9.51 | 9.41 | 9.45 | 9.45 | -1.25% | 250 |
| Jan 22, 2026 | 9.46 | 9.58 | 9.46 | 9.57 | 9.57 | 1.06% | 1,395 |
| Jan 21, 2026 | 9.48 | 9.48 | 9.41 | 9.47 | 9.47 | -0.47% | 1,300 |
| Jan 20, 2026 | 9.46 | 9.59 | 9.38 | 9.52 | 9.52 | -0.52% | 403 |
| Jan 19, 2026 | 9.51 | 9.57 | 9.51 | 9.57 | 9.57 | -0.42% | 2,570 |