Südzucker AG (FRA:SZU)
Germany · Delayed Price · Currency is EUR 9.91
-0.08 (-0.85%)
Last updated: Sep 9, 2025, 5:35 PM CET
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.00 | 10.02 | 9.91 | 9.91 | - | -0.85% | 178,755 |
| Sep 8, 2025 | 9.99 | 10.04 | 9.97 | 10.00 | - | 0.15% | 82,747 |
| Sep 5, 2025 | 10.09 | 10.09 | 9.98 | 9.98 | - | -0.89% | 104,985 |
| Sep 4, 2025 | 10.02 | 10.12 | 10.01 | 10.07 | - | 0.70% | 84,716 |
| Sep 3, 2025 | 9.96 | 10.05 | 9.96 | 10.00 | - | 0.20% | 99,428 |
| Sep 2, 2025 | 10.09 | 10.14 | 9.98 | 9.98 | - | -1.38% | 77,597 |
| Sep 1, 2025 | 10.06 | 10.15 | 10.05 | 10.12 | - | 1.00% | 90,549 |
| Aug 29, 2025 | 9.99 | 10.09 | 9.99 | 10.02 | - | 0.35% | 118,073 |
| Aug 28, 2025 | 10.02 | 10.10 | 9.97 | 9.99 | - | -0.45% | 138,230 |
| Aug 27, 2025 | 10.01 | 10.09 | 9.98 | 10.03 | - | -0.40% | 163,855 |
| Aug 26, 2025 | 9.99 | 10.15 | 9.99 | 10.07 | - | 0.30% | 133,858 |
| Aug 25, 2025 | 10.11 | 10.15 | 10.04 | 10.04 | - | -0.89% | 109,637 |
| Aug 22, 2025 | 10.21 | 10.50 | 9.99 | 10.13 | - | -1.07% | 368,622 |
| Aug 21, 2025 | 10.23 | 10.24 | 10.15 | 10.24 | - | -0.10% | 59,947 |
| Aug 20, 2025 | 10.15 | 10.28 | 10.11 | 10.25 | - | 0.99% | 89,999 |
| Aug 19, 2025 | 10.11 | 10.22 | 10.06 | 10.15 | - | 0.69% | 105,208 |
| Aug 18, 2025 | 10.09 | 10.14 | 10.01 | 10.08 | - | -0.20% | 94,119 |
| Aug 15, 2025 | 10.25 | 10.26 | 10.10 | 10.10 | - | -1.08% | 66,641 |
| Aug 14, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | - | - | 131,414 |
| Aug 13, 2025 | 10.11 | 10.22 | 10.11 | 10.21 | - | 1.09% | 70,454 |
| Aug 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | 98,469 |
| Aug 11, 2025 | 10.10 | 10.16 | 10.04 | 10.10 | - | -0.49% | 101,614 |
| Aug 8, 2025 | 10.10 | 10.18 | 10.05 | 10.15 | - | 1.96% | 92,087 |
| Aug 7, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | - | - | 67,842 |
| Aug 6, 2025 | 10.05 | 10.06 | 9.94 | 9.96 | - | -0.55% | 88,331 |
| Aug 5, 2025 | 9.94 | 10.03 | 9.94 | 10.01 | - | 0.50% | 167,698 |
| Aug 4, 2025 | 10.03 | 10.07 | 9.96 | 9.96 | - | -0.99% | 150,790 |
| Aug 1, 2025 | 10.00 | 10.12 | 9.98 | 10.06 | - | 0.10% | 132,116 |
| Jul 31, 2025 | 10.23 | 10.23 | 10.03 | 10.05 | - | -1.86% | 247,931 |
| Jul 30, 2025 | 10.40 | 10.44 | 10.20 | 10.24 | - | -1.06% | 77,196 |
| Jul 29, 2025 | 10.31 | 10.43 | 10.27 | 10.35 | - | - | 108,384 |
| Jul 28, 2025 | 10.33 | 10.38 | 10.25 | 10.35 | - | 0.39% | 97,778 |
| Jul 25, 2025 | 10.49 | 10.49 | 10.26 | 10.31 | - | -1.90% | 168,468 |
| Jul 24, 2025 | 10.40 | 10.63 | 10.40 | 10.51 | - | 2.34% | 284,274 |
| Jul 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | - | - | 263,545 |
| Jul 22, 2025 | 10.09 | 10.27 | 10.02 | 10.27 | - | 1.48% | 209,143 |
| Jul 21, 2025 | 10.00 | 10.17 | 10.00 | 10.12 | - | 1.10% | 125,475 |
| Jul 18, 2025 | 9.98 | 10.11 | 9.88 | 10.01 | - | 0.40% | 164,839 |
| Jul 17, 2025 | 10.00 | 10.05 | 9.89 | 9.97 | - | -0.99% | 229,080 |
| Jul 16, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | - | - | 581,793 |
| Jul 15, 2025 | 10.13 | 10.19 | 10.07 | 10.07 | - | -0.59% | 364,707 |
| Jul 14, 2025 | 10.38 | 10.45 | 10.13 | 10.13 | - | -5.15% | 344,435 |
| Jul 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | - | 340,719 |
| Jul 10, 2025 | 10.80 | 10.99 | 10.51 | 10.68 | - | -2.47% | 494,566 |
| Jul 9, 2025 | 11.20 | 11.30 | 10.84 | 10.95 | - | -1.88% | 350,021 |
| Jul 8, 2025 | 11.06 | 11.20 | 11.02 | 11.16 | - | 0.72% | 118,101 |
| Jul 7, 2025 | 11.20 | 11.22 | 11.04 | 11.08 | - | -0.98% | 176,147 |
| Jul 4, 2025 | 11.27 | 11.29 | 11.17 | 11.19 | - | -0.89% | 68,569 |
| Jul 3, 2025 | 11.27 | 11.45 | 11.27 | 11.29 | - | 0.18% | 227,707 |
| Jul 2, 2025 | 11.20 | 11.38 | 11.20 | 11.27 | - | 0.90% | 204,411 |