Südzucker AG (FRA:SZU)
Germany · Delayed Price · Currency is EUR 9.73
-0.19 (-1.92%)
Last updated: Oct 21, 2025, 4:19 PM CET
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.75 | 9.83 | 9.73 | 9.83 | 9.83 | 0.77% | 350 |
| Oct 21, 2025 | 9.86 | 9.86 | 9.75 | 9.75 | 9.75 | -1.37% | 350 |
| Oct 20, 2025 | 9.96 | 9.96 | 9.89 | 9.89 | 9.89 | -0.90% | 350 |
| Oct 17, 2025 | 9.82 | 9.98 | 9.82 | 9.98 | 9.98 | 0.30% | 130 |
| Oct 16, 2025 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | 2.00% | 280 |
| Oct 15, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 1.51% | 4,500 |
| Oct 14, 2025 | 9.73 | 9.73 | 9.61 | 9.61 | 9.61 | -2.34% | 4,500 |
| Oct 13, 2025 | 9.86 | 9.86 | 9.74 | 9.84 | 9.84 | 0.15% | 200 |
| Oct 10, 2025 | 9.64 | 9.93 | 9.64 | 9.82 | 9.82 | 2.19% | 504 |
| Oct 9, 2025 | 9.42 | 9.70 | 9.40 | 9.61 | 9.61 | 1.16% | 1,338 |
| Oct 8, 2025 | 9.51 | 9.52 | 9.43 | 9.50 | 9.50 | -0.68% | 935 |
| Oct 7, 2025 | 9.57 | 9.61 | 9.56 | 9.57 | 9.57 | -0.36% | - |
| Oct 6, 2025 | 9.49 | 9.60 | 9.45 | 9.60 | 9.60 | 1.59% | 650 |
| Oct 3, 2025 | 9.39 | 9.48 | 9.39 | 9.45 | 9.45 | 0.69% | 750 |
| Oct 2, 2025 | 9.33 | 9.39 | 9.33 | 9.39 | 9.39 | 0.43% | 420 |
| Oct 1, 2025 | 9.34 | 9.37 | 9.33 | 9.35 | 9.35 | 0.05% | 12,309 |
| Sep 30, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.59% | 400 |
| Sep 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% | 5,294 |
| Sep 26, 2025 | 9.30 | 9.37 | 9.30 | 9.37 | 9.37 | -0.74% | 200 |
| Sep 25, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.89% | 16,878 |
| Sep 24, 2025 | 9.46 | 9.53 | 9.40 | 9.52 | 9.52 | 1.17% | 8,672 |
| Sep 23, 2025 | 9.35 | 9.41 | 9.35 | 9.41 | 9.41 | -0.84% | 150 |
| Sep 22, 2025 | 9.60 | 9.60 | 9.49 | 9.49 | 9.49 | -1.76% | 6,200 |
| Sep 19, 2025 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | -1.13% | 150 |
| Sep 18, 2025 | 9.66 | 9.77 | 9.66 | 9.77 | 9.77 | 1.35% | 100 |
| Sep 17, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.62% | 50 |
| Sep 16, 2025 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | -0.67% | 1,900 |
| Sep 15, 2025 | 9.60 | 9.81 | 9.60 | 9.77 | 9.77 | 0.67% | 580 |
| Sep 12, 2025 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | - | 700 |
| Sep 11, 2025 | 9.83 | 9.83 | 9.70 | 9.70 | 9.70 | -2.02% | 1,500 |
| Sep 10, 2025 | 9.99 | 9.99 | 9.90 | 9.90 | 9.90 | -0.55% | 1,515 |
| Sep 9, 2025 | 9.94 | 10.01 | 9.94 | 9.96 | 9.96 | -0.55% | 330 |
| Sep 8, 2025 | 9.91 | 10.02 | 9.91 | 10.01 | 10.01 | 0.75% | 2,504 |
| Sep 5, 2025 | 10.06 | 10.06 | 9.94 | 9.94 | 9.94 | -1.73% | 700 |
| Sep 4, 2025 | 9.96 | 10.11 | 9.96 | 10.11 | 10.11 | 0.90% | 50 |
| Sep 3, 2025 | 9.96 | 10.02 | 9.96 | 10.02 | 10.02 | 0.25% | 1,120 |
| Sep 2, 2025 | 10.00 | 10.07 | 10.00 | 10.00 | 10.00 | 0.20% | 950 |
| Sep 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.55% | 300 |
| Aug 29, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.40% | 300 |
| Aug 28, 2025 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | 0.30% | 550 |
| Aug 27, 2025 | 10.03 | 10.06 | 9.99 | 10.04 | 10.04 | 0.20% | 1,050 |
| Aug 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.09% | 200 |
| Aug 25, 2025 | 10.31 | 10.31 | 10.11 | 10.13 | 10.13 | -0.59% | 1,985 |
| Aug 22, 2025 | 9.90 | 10.46 | 9.90 | 10.19 | 10.19 | 2.41% | 4,600 |
| Aug 21, 2025 | 10.12 | 10.18 | 9.95 | 9.95 | 9.95 | -2.55% | 11,450 |
| Aug 20, 2025 | 10.06 | 10.21 | 10.06 | 10.21 | 10.21 | 1.29% | 406 |
| Aug 19, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | -0.10% | 100 |
| Aug 18, 2025 | 10.11 | 10.11 | 10.03 | 10.09 | 10.09 | -0.79% | 2,100 |
| Aug 15, 2025 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | 0.10% | 100 |
| Aug 14, 2025 | 10.09 | 10.24 | 10.09 | 10.16 | 10.16 | -0.10% | 1,250 |