Südzucker AG (FRA:SZU1)
Germany · Delayed Price · Currency is EUR 4.880
-0.020 (-0.41%)
At close: Mar 27, 2026
FRA:SZU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Mar 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.94% | - |
| Mar 25, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.31% | - |
| Mar 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Mar 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.86% | - |
| Mar 20, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Mar 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Mar 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.03% | - |
| Mar 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Mar 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.29% | - |
| Mar 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| Mar 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Mar 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Mar 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 7.80% | - |
| Mar 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -6.03% | - |
| Mar 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.75% | - |
| Mar 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Mar 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Mar 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Mar 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Feb 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| Feb 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Feb 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Feb 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Feb 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Feb 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Feb 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Feb 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.85% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Feb 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Feb 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.59% | - |
| Feb 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -3.04% | - |
| Feb 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Feb 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Feb 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Feb 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Feb 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | - |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Feb 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Feb 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Jan 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Jan 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.09% | - |
| Jan 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Jan 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.78% | - |
| Jan 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Jan 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Jan 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jan 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Jan 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Jan 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |