Südzucker AG (LON:0G7B)
London · Delayed Price · Currency is GBP · Price in EUR 9.59
-0.06 (-0.67%)
At close: Oct 31, 2025
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 9.42 | 9.53 | 9.44 | 9.53 | 9.53 | -0.68% | 98 |
| Oct 7, 2025 | 9.62 | 9.65 | 9.55 | 9.59 | 9.59 | -0.16% | 681 |
| Oct 6, 2025 | 9.48 | 9.63 | 9.44 | 9.61 | 9.61 | 1.48% | 1,062 |
| Oct 3, 2025 | 9.45 | 9.55 | 9.40 | 9.47 | 9.47 | 1.61% | 547 |
| Oct 2, 2025 | 9.35 | 9.39 | 9.32 | 9.32 | 9.32 | -0.80% | 3 |
| Oct 1, 2025 | 9.39 | 9.41 | 9.31 | 9.39 | 9.39 | 0.59% | 191 |
| Sep 30, 2025 | 9.39 | 9.40 | 9.27 | 9.34 | 9.34 | -0.69% | 64 |
| Sep 29, 2025 | 9.45 | 9.49 | 9.37 | 9.40 | 9.40 | - | 2,037 |
| Sep 26, 2025 | 9.33 | 9.40 | 9.33 | 9.40 | 9.40 | 0.37% | 634 |
| Sep 25, 2025 | 9.47 | 9.55 | 9.37 | 9.37 | 9.37 | -0.58% | 508 |
| Sep 24, 2025 | 9.54 | 9.56 | 9.41 | 9.42 | 9.42 | -0.89% | 132 |
| Sep 23, 2025 | 9.33 | 9.51 | 9.35 | 9.51 | 9.51 | 1.44% | 492 |
| Sep 22, 2025 | 9.56 | 9.59 | 9.36 | 9.37 | 9.37 | -2.70% | 2,345 |
| Sep 19, 2025 | 9.71 | 9.76 | 9.63 | 9.63 | 9.63 | -1.28% | 474 |
| Sep 18, 2025 | 9.70 | 9.77 | 9.71 | 9.76 | 9.76 | 1.09% | 1,159 |
| Sep 17, 2025 | 9.66 | 9.65 | 9.64 | 9.65 | 9.65 | 0.31% | 9 |
| Sep 16, 2025 | 9.77 | 9.78 | 9.62 | 9.62 | 9.62 | -1.94% | 243 |
| Sep 15, 2025 | 9.68 | 9.81 | 9.68 | 9.81 | 9.81 | 1.40% | 1,517 |
| Sep 12, 2025 | 9.73 | 9.75 | 9.68 | 9.68 | 9.68 | -0.31% | 1,328 |
| Sep 11, 2025 | 9.91 | 9.91 | 9.71 | 9.71 | 9.71 | -1.77% | 4,643 |
| Sep 10, 2025 | 9.91 | 9.99 | 9.87 | 9.88 | 9.88 | -0.35% | 2,098 |
| Sep 9, 2025 | 10.01 | 10.07 | 9.92 | 9.92 | 9.92 | -1.15% | 1,311 |
| Sep 8, 2025 | 9.99 | 10.03 | 9.99 | 10.03 | 10.03 | 0.30% | 14 |
| Sep 5, 2025 | 10.07 | 10.09 | 10.00 | 10.00 | 10.00 | -0.60% | 3,581 |
| Sep 4, 2025 | 10.01 | 10.06 | 10.02 | 10.06 | 10.06 | 0.40% | 301 |
| Sep 3, 2025 | 9.96 | 10.02 | 9.97 | 10.02 | 10.02 | 0.25% | 504 |
| Sep 2, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.43% | 696 |
| Sep 1, 2025 | 10.06 | 10.14 | 10.05 | 10.14 | 10.14 | 0.80% | 163 |
| Aug 29, 2025 | 9.99 | 10.07 | 9.99 | 10.06 | 10.06 | 0.65% | 404 |
| Aug 28, 2025 | 10.02 | 10.05 | 10.00 | 10.00 | 10.00 | - | 2 |
| Aug 27, 2025 | 10.02 | 10.04 | 10.00 | 10.00 | 10.00 | -0.55% | 157 |
| Aug 26, 2025 | 10.02 | 10.05 | 10.00 | 10.05 | 10.05 | -0.10% | 450 |