Südzucker AG (FRA:SZU)
Germany · Delayed Price · Currency is EUR 9.18
+0.04 (0.49%)
At close: Dec 19, 2025
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.04 | 9.19 | 9.04 | 9.18 | 9.18 | 0.49% | 1,970 |
| Dec 18, 2025 | 9.06 | 9.14 | 9.00 | 9.14 | 9.14 | 0.77% | 360 |
| Dec 17, 2025 | 9.51 | 9.56 | 9.00 | 9.07 | 9.07 | -5.52% | 5,897 |
| Dec 16, 2025 | 9.51 | 9.63 | 9.51 | 9.60 | 9.60 | 0.10% | 1,000 |
| Dec 15, 2025 | 9.53 | 9.59 | 9.53 | 9.59 | 9.59 | 0.26% | 50 |
| Dec 12, 2025 | 9.56 | 9.62 | 9.56 | 9.56 | 9.56 | 0.05% | 100 |
| Dec 11, 2025 | 9.53 | 9.56 | 9.53 | 9.56 | 9.56 | -0.21% | 600 |
| Dec 10, 2025 | 9.43 | 9.58 | 9.43 | 9.58 | 9.58 | 0.05% | 5,189 |
| Dec 9, 2025 | 9.51 | 9.63 | 9.51 | 9.57 | 9.57 | 0.68% | 1,600 |
| Dec 8, 2025 | 9.68 | 9.68 | 9.51 | 9.51 | 9.51 | -2.46% | 2,120 |
| Dec 5, 2025 | 9.72 | 9.80 | 9.72 | 9.75 | 9.75 | -0.15% | 110 |
| Dec 4, 2025 | 9.74 | 9.78 | 9.74 | 9.76 | 9.76 | 0.57% | - |
| Dec 3, 2025 | 9.64 | 9.72 | 9.64 | 9.71 | 9.71 | -0.61% | 250 |
| Dec 2, 2025 | 9.69 | 9.77 | 9.69 | 9.77 | 9.77 | 0.72% | 1,100 |
| Dec 1, 2025 | 9.63 | 9.70 | 9.63 | 9.70 | 9.70 | -0.46% | - |
| Nov 28, 2025 | 9.71 | 9.74 | 9.66 | 9.74 | 9.74 | 0.31% | 900 |
| Nov 27, 2025 | 9.74 | 9.74 | 9.68 | 9.71 | 9.71 | 0.26% | 1,631 |
| Nov 26, 2025 | 9.67 | 9.69 | 9.67 | 9.69 | 9.69 | -0.05% | - |
| Nov 25, 2025 | 9.55 | 9.69 | 9.47 | 9.69 | 9.69 | 1.25% | 150 |
| Nov 24, 2025 | 9.53 | 9.59 | 9.53 | 9.57 | 9.57 | 0.21% | 120 |
| Nov 21, 2025 | 9.34 | 9.55 | 9.34 | 9.55 | 9.55 | 1.65% | 487 |
| Nov 20, 2025 | 9.51 | 9.51 | 9.40 | 9.40 | 9.40 | -1.16% | - |
| Nov 19, 2025 | 9.34 | 9.51 | 9.34 | 9.51 | 9.51 | 1.22% | - |
| Nov 18, 2025 | 9.40 | 9.42 | 9.36 | 9.39 | 9.39 | -0.74% | 1,375 |
| Nov 17, 2025 | 9.53 | 9.55 | 9.46 | 9.46 | 9.46 | -0.68% | 420 |
| Nov 14, 2025 | 9.63 | 9.63 | 9.53 | 9.53 | 9.53 | -1.91% | - |
| Nov 13, 2025 | 9.72 | 9.74 | 9.69 | 9.71 | 9.71 | -0.10% | 305 |
| Nov 12, 2025 | 9.61 | 9.72 | 9.61 | 9.72 | 9.72 | 1.14% | - |
| Nov 11, 2025 | 9.43 | 9.61 | 9.43 | 9.61 | 9.61 | 1.53% | - |
| Nov 10, 2025 | 9.65 | 9.65 | 9.47 | 9.47 | 9.47 | -1.56% | 1,100 |
| Nov 7, 2025 | 9.52 | 9.62 | 9.52 | 9.62 | 9.62 | 0.58% | - |
| Nov 6, 2025 | 9.55 | 9.56 | 9.46 | 9.56 | 9.56 | 1.11% | 100 |
| Nov 5, 2025 | 9.39 | 9.46 | 9.39 | 9.46 | 9.46 | 0.48% | - |
| Nov 4, 2025 | 9.45 | 9.46 | 9.41 | 9.41 | 9.41 | -0.79% | 590 |
| Nov 3, 2025 | 9.56 | 9.57 | 9.48 | 9.49 | 9.49 | -1.04% | 2,250 |
| Oct 31, 2025 | 9.61 | 9.66 | 9.59 | 9.59 | 9.59 | -0.21% | - |
| Oct 30, 2025 | 9.66 | 9.67 | 9.61 | 9.61 | 9.61 | -1.08% | - |
| Oct 29, 2025 | 9.78 | 9.78 | 9.71 | 9.71 | 9.71 | -1.32% | - |
| Oct 28, 2025 | 9.80 | 9.84 | 9.80 | 9.84 | 9.84 | - | 133 |
| Oct 27, 2025 | 9.91 | 9.91 | 9.84 | 9.84 | 9.84 | -0.20% | - |
| Oct 24, 2025 | 9.86 | 9.92 | 9.86 | 9.86 | 9.86 | -0.55% | 7,910 |
| Oct 23, 2025 | 9.75 | 9.92 | 9.75 | 9.92 | 9.92 | 0.92% | - |
| Oct 22, 2025 | 9.75 | 9.83 | 9.73 | 9.83 | 9.83 | 0.77% | - |
| Oct 21, 2025 | 9.86 | 9.86 | 9.75 | 9.75 | 9.75 | -1.37% | - |
| 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% | - |
| 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 |