Südzucker AG (LON:0G7B)
London · Delayed Price · Currency is GBP · Price in EUR 9.07
-0.55 (-5.77%)
At close: Dec 17, 2025
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 9.46 | 9.48 | 8.97 | 9.07 | 9.07 | -5.77% | 24,464 |
| Dec 16, 2025 | 9.63 | 9.66 | 9.60 | 9.62 | 9.62 | 0.44% | 416 |
| Dec 15, 2025 | 9.62 | 9.65 | 9.58 | 9.58 | 9.58 | -0.44% | 1,014 |
| Dec 12, 2025 | 9.61 | 9.63 | 9.58 | 9.62 | 9.62 | 0.47% | 218 |
| Dec 11, 2025 | 9.56 | 9.61 | 9.51 | 9.58 | 9.58 | 0.26% | 1,580 |
| Dec 10, 2025 | 9.54 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% | 21 |
| Dec 9, 2025 | 9.54 | 9.65 | 9.56 | 9.56 | 9.56 | -0.47% | 160 |
| Dec 8, 2025 | 9.66 | 9.73 | 9.61 | 9.61 | 9.61 | -1.13% | 110 |
| Dec 5, 2025 | 9.72 | 9.75 | 9.70 | 9.72 | 9.72 | -0.97% | 1,001 |
| Dec 4, 2025 | 9.76 | 9.81 | 9.77 | 9.81 | 9.81 | 0.82% | 201 |
| Dec 3, 2025 | 9.70 | 9.73 | 9.72 | 9.73 | 9.73 | -0.76% | 2,750 |
| Dec 2, 2025 | 9.75 | 9.81 | 9.75 | 9.81 | 9.81 | 1.34% | 4 |
| Dec 1, 2025 | 9.72 | 9.76 | 9.67 | 9.68 | 9.68 | -0.21% | 152 |
| Nov 28, 2025 | 9.70 | 9.73 | 9.67 | 9.70 | 9.70 | -0.36% | 157 |
| Nov 27, 2025 | 9.62 | 9.73 | 9.65 | 9.73 | 9.73 | 0.52% | 300 |
| Nov 26, 2025 | 9.69 | 9.72 | 9.67 | 9.68 | 9.68 | 1.79% | 338 |
| Nov 25, 2025 | 9.50 | 9.51 | 9.51 | 9.51 | 9.51 | -0.88% | - |
| Nov 24, 2025 | 9.57 | 9.62 | 9.55 | 9.59 | 9.59 | 0.76% | 25,519 |
| Nov 21, 2025 | 9.33 | 9.55 | 9.32 | 9.52 | 9.52 | -0.24% | 17,299 |
| Nov 20, 2025 | 9.52 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Nov 19, 2025 | 9.37 | 9.50 | 9.39 | 9.50 | 9.50 | 0.85% | 142 |
| Nov 18, 2025 | 9.39 | 9.44 | 9.38 | 9.42 | 9.42 | -1.10% | 220 |
| Nov 17, 2025 | 9.55 | 9.58 | 9.51 | 9.52 | 9.52 | -0.05% | 488 |
| Nov 14, 2025 | 9.67 | 9.69 | 9.53 | 9.53 | 9.53 | -2.26% | 2,740 |
| Nov 13, 2025 | 9.74 | 9.75 | 9.75 | 9.75 | 9.75 | 0.57% | - |
| Nov 12, 2025 | 9.65 | 9.69 | 9.65 | 9.69 | 9.69 | 0.68% | 60 |
| Nov 11, 2025 | 9.59 | 9.63 | 9.60 | 9.63 | 9.63 | 1.21% | 27 |
| Nov 10, 2025 | 9.61 | 9.75 | 9.51 | 9.51 | 9.51 | -1.09% | 5,320 |
| Nov 7, 2025 | 9.59 | 9.62 | 9.60 | 9.62 | 9.62 | 0.63% | 530 |
| Nov 6, 2025 | 9.49 | 9.56 | 9.47 | 9.56 | 9.56 | 1.49% | 354 |
| Nov 5, 2025 | 9.47 | 9.49 | 9.42 | 9.42 | 9.42 | 0.16% | 150 |
| Nov 4, 2025 | 9.48 | 9.50 | 9.40 | 9.40 | 9.40 | -1.05% | 109 |
| Nov 3, 2025 | 9.57 | 9.58 | 9.46 | 9.50 | 9.50 | -0.94% | 33 |
| Oct 31, 2025 | 9.68 | 9.67 | 9.59 | 9.59 | 9.59 | -0.67% | 417 |
| Oct 30, 2025 | 9.69 | 9.71 | 9.65 | 9.66 | 9.66 | -1.23% | 702 |
| Oct 29, 2025 | 9.75 | 9.81 | 9.78 | 9.78 | 9.78 | -0.40% | 58 |
| Oct 28, 2025 | 9.85 | 9.91 | 9.76 | 9.81 | 9.81 | -0.62% | 2,780 |
| Oct 27, 2025 | 9.92 | 9.93 | 9.88 | 9.88 | 9.88 | 0.51% | 33 |
| Oct 24, 2025 | 9.93 | 9.95 | 9.82 | 9.83 | 9.83 | -0.96% | 399 |
| Oct 23, 2025 | 9.84 | 9.93 | 9.80 | 9.92 | 9.92 | 2.74% | 1,030 |
| Oct 22, 2025 | 9.73 | 9.79 | 9.66 | 9.66 | 9.66 | -0.87% | 646 |
| Oct 21, 2025 | 9.82 | 9.83 | 9.70 | 9.74 | 9.74 | -1.81% | 1,729 |
| Oct 20, 2025 | 9.98 | 9.99 | 9.92 | 9.92 | 9.92 | -0.55% | 1,420 |
| Oct 17, 2025 | 9.96 | 10.00 | 9.85 | 9.98 | 9.98 | 1.22% | 2,196 |
| Oct 16, 2025 | 9.77 | 9.95 | 9.80 | 9.86 | 9.86 | 0.87% | 627 |
| Oct 15, 2025 | 9.61 | 9.80 | 9.67 | 9.77 | 9.77 | 0.51% | 319 |
| Oct 14, 2025 | 9.77 | 10.17 | 9.59 | 9.72 | 9.72 | -0.92% | 796 |
| Oct 13, 2025 | 9.82 | 9.89 | 9.75 | 9.81 | 9.81 | -0.61% | 1,795 |
| Oct 10, 2025 | 9.64 | 9.95 | 9.61 | 9.87 | 9.87 | 3.19% | 5,105 |
| Oct 9, 2025 | 9.58 | 9.66 | 9.28 | 9.57 | 9.57 | 0.42% | 413 |