Südzucker AG (LON:0G7B)
London · Delayed Price · Currency is GBP · Price in EUR 10.62
-0.12 (-1.12%)
At close: Mar 26, 2026
LON:0G7B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.55 | 10.65 | 10.52 | 10.57 | 10.57 | -0.47% | 9,344 |
| Mar 26, 2026 | 10.67 | 10.75 | 10.62 | 10.62 | 10.62 | -1.12% | 12,232 |
| Mar 25, 2026 | 10.34 | 10.74 | 10.31 | 10.74 | 10.74 | 4.68% | 24,130 |
| Mar 24, 2026 | 9.98 | 10.27 | 9.99 | 10.26 | 10.26 | 2.60% | 6,648 |
| Mar 23, 2026 | 9.88 | 10.01 | 9.75 | 10.00 | 10.00 | 0.15% | 4,905 |
| Mar 20, 2026 | 10.18 | 10.20 | 9.98 | 9.99 | 9.99 | -2.49% | 19,399 |
| Mar 19, 2026 | 10.09 | 10.28 | 10.05 | 10.24 | 10.24 | 0.99% | 18,969 |
| Mar 18, 2026 | 10.37 | 10.39 | 10.14 | 10.14 | 10.14 | -2.03% | 8,636 |
| Mar 17, 2026 | 10.13 | 10.40 | 10.19 | 10.35 | 10.35 | 2.68% | 6,274 |
| Mar 16, 2026 | 10.06 | 10.20 | 10.08 | 10.08 | 10.08 | -1.08% | 1,930 |
| Mar 13, 2026 | 10.17 | 10.20 | 10.07 | 10.19 | 10.19 | -0.88% | 201 |
| Mar 12, 2026 | 9.99 | 10.29 | 9.89 | 10.28 | 10.28 | 1.68% | 11,348 |
| Mar 11, 2026 | 10.09 | 10.11 | 10.11 | 10.11 | 10.11 | -0.20% | 1 |
| Mar 10, 2026 | 10.19 | 10.22 | 10.13 | 10.13 | 10.13 | -0.49% | 5 |
| Mar 9, 2026 | 9.85 | 10.18 | 9.83 | 10.18 | 10.18 | 1.19% | 2,774 |
| Mar 6, 2026 | 10.05 | 10.13 | 10.02 | 10.06 | 10.06 | 1.26% | 972 |
| Mar 5, 2026 | 9.91 | 9.94 | 9.92 | 9.94 | 9.94 | 0.40% | 501 |
| Mar 4, 2026 | 9.87 | 9.92 | 9.80 | 9.90 | 9.90 | 0.92% | 525 |
| Mar 3, 2026 | 9.90 | 9.93 | 9.77 | 9.81 | 9.81 | -1.95% | 2,666 |
| Mar 2, 2026 | 9.95 | 10.06 | 9.92 | 10.00 | 10.00 | -1.57% | 2,230 |
| Feb 27, 2026 | 10.05 | 10.22 | 10.05 | 10.16 | 10.16 | 1.09% | 1,616 |
| Feb 26, 2026 | 9.84 | 10.05 | 9.86 | 10.05 | 10.05 | 1.62% | 452 |
| Feb 25, 2026 | 9.88 | 9.93 | 9.89 | 9.89 | 9.89 | 0.36% | 227 |
| Feb 24, 2026 | 9.76 | 9.86 | 9.77 | 9.86 | 9.86 | 1.23% | 331 |
| Feb 23, 2026 | 9.67 | 9.82 | 9.68 | 9.74 | 9.74 | 0.31% | 2,656 |
| Feb 20, 2026 | 9.60 | 9.80 | 9.60 | 9.71 | 9.71 | 0.10% | 292 |
| Feb 19, 2026 | 9.57 | 9.72 | 9.42 | 9.70 | 9.70 | 1.20% | 2,195 |
| Feb 18, 2026 | 9.39 | 9.58 | 9.31 | 9.58 | 9.58 | 2.84% | 6,712 |
| Feb 17, 2026 | 9.82 | 9.95 | 9.02 | 9.32 | 9.32 | -5.24% | 3,094 |
| Feb 16, 2026 | 9.99 | 10.05 | 9.83 | 9.83 | 9.83 | -1.50% | 5 |
| Feb 13, 2026 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | -0.15% | 401 |
| Feb 12, 2026 | 9.78 | 10.08 | 9.76 | 10.00 | 10.00 | 2.57% | 2,743 |
| Feb 11, 2026 | 9.94 | 9.98 | 9.74 | 9.75 | 9.75 | -1.62% | 805 |
| Feb 10, 2026 | 9.96 | 10.01 | 9.83 | 9.91 | 9.91 | 2.01% | 4,445 |
| Feb 9, 2026 | 9.56 | 9.79 | 9.63 | 9.71 | 9.71 | 0.47% | 95 |
| Feb 6, 2026 | 9.65 | 9.68 | 9.56 | 9.67 | 9.67 | 0.57% | 2,303 |
| Feb 5, 2026 | 9.83 | 9.85 | 9.59 | 9.61 | 9.61 | -2.73% | 1,824 |
| Feb 4, 2026 | 9.52 | 9.88 | 9.53 | 9.88 | 9.88 | 3.62% | 3,588 |
| Feb 3, 2026 | 9.61 | 9.61 | 9.54 | 9.54 | 9.54 | -1.04% | 7,304 |
| Feb 2, 2026 | 9.75 | 9.80 | 9.60 | 9.64 | 9.64 | -0.57% | 701 |
| Jan 30, 2026 | 9.56 | 9.75 | 9.59 | 9.69 | 9.69 | 0.68% | 1,368 |
| Jan 29, 2026 | 9.99 | 10.00 | 9.63 | 9.63 | 9.63 | -3.61% | 1,845 |
| Jan 28, 2026 | 9.49 | 10.09 | 9.55 | 9.99 | 9.99 | 4.55% | 1,002 |
| Jan 27, 2026 | 9.52 | 9.59 | 9.49 | 9.55 | 9.55 | -0.16% | 1,309 |
| Jan 26, 2026 | 9.49 | 9.57 | 9.46 | 9.57 | 9.57 | 1.43% | 45 |
| Jan 23, 2026 | 9.45 | 9.54 | 9.43 | 9.43 | 9.43 | -1.87% | 215 |
| Jan 22, 2026 | 9.56 | 9.61 | 9.58 | 9.61 | 9.61 | 0.95% | 100 |
| Jan 21, 2026 | 9.43 | 9.52 | 9.22 | 9.52 | 9.52 | 0.11% | 1,739 |
| Jan 20, 2026 | 9.57 | 9.62 | 9.39 | 9.51 | 9.51 | -0.94% | 640 |
| Jan 19, 2026 | 9.59 | 9.60 | 9.52 | 9.60 | 9.60 | 0.73% | 228 |