Südzucker AG (LON:0G7B)
London · Delayed Price · Currency is GBP · Price in EUR 9.65
+0.03 (0.31%)
At close: Sep 17, 2025
Südzucker AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 10.14 | 10.15 | 10.06 | 10.06 | 10.06 | -1.37% | 1,130 |
| Aug 22, 2025 | 10.24 | 10.43 | 10.01 | 10.20 | 10.20 | -0.29% | 9,108 |
| Aug 21, 2025 | 10.27 | 10.29 | 10.18 | 10.23 | 10.23 | 0.10% | 287 |
| Aug 20, 2025 | 10.14 | 10.22 | 10.11 | 10.22 | 10.22 | 0.29% | 563 |
| Aug 19, 2025 | 10.10 | 10.19 | 10.11 | 10.19 | 10.19 | 1.29% | 59 |
| Aug 18, 2025 | 10.09 | 10.07 | 10.06 | 10.06 | 10.06 | -0.59% | 385 |
| Aug 15, 2025 | 10.27 | 10.29 | 10.12 | 10.12 | 10.12 | -0.88% | 53 |
| Aug 14, 2025 | 10.18 | 10.26 | 10.21 | 10.21 | 10.21 | 0.59% | 34 |
| Aug 13, 2025 | 10.14 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | 1,404 |
| Aug 12, 2025 | 10.14 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% | 4 |
| Aug 11, 2025 | 10.08 | 10.18 | 10.04 | 10.11 | 10.11 | -0.20% | 2,678 |
| Aug 8, 2025 | 10.10 | 10.19 | 10.07 | 10.13 | 10.13 | 0.70% | 29 |
| Aug 7, 2025 | 10.00 | 10.10 | 10.05 | 10.06 | 10.06 | 1.05% | 142 |
| Aug 6, 2025 | 10.04 | 10.09 | 9.95 | 9.96 | 9.96 | -0.45% | 55 |
| Aug 5, 2025 | 9.95 | 10.01 | 9.95 | 10.00 | 10.00 | 0.15% | 1,223 |
| Aug 4, 2025 | 10.06 | 10.05 | 9.99 | 9.99 | 9.99 | -0.77% | 2,297 |
| Aug 1, 2025 | 10.03 | 10.12 | 10.00 | 10.06 | 10.06 | -0.19% | 22,622 |
| Jul 31, 2025 | 10.29 | 10.32 | 10.05 | 10.08 | 10.08 | -1.65% | 50,027 |
| Jul 30, 2025 | 10.38 | 10.43 | 10.25 | 10.25 | 10.25 | -0.97% | 267 |
| Jul 29, 2025 | 10.33 | 10.39 | 10.29 | 10.35 | 10.35 | - | 717 |
| Jul 28, 2025 | 10.35 | 10.42 | 10.29 | 10.35 | 10.35 | 0.58% | 1,267 |
| Jul 25, 2025 | 10.49 | 10.49 | 10.28 | 10.29 | 10.29 | -2.37% | 1,577 |
| Jul 24, 2025 | 10.42 | 10.61 | 10.46 | 10.54 | 10.54 | 1.35% | 1,347 |
| Jul 23, 2025 | 10.27 | 10.40 | 10.28 | 10.40 | 10.40 | 1.46% | 1,321 |
| Jul 22, 2025 | 10.06 | 10.25 | 10.08 | 10.25 | 10.25 | 1.89% | 765 |
| Jul 21, 2025 | 9.99 | 10.15 | 10.04 | 10.06 | 10.06 | 1.00% | 53,523 |
| Jul 18, 2025 | 9.98 | 10.10 | 9.83 | 9.96 | 9.96 | - | 399 |
| Jul 17, 2025 | 9.98 | 10.04 | 9.92 | 9.96 | 9.76 | -0.20% | 1,188 |
| Jul 16, 2025 | 10.07 | 10.12 | 9.98 | 9.98 | 9.78 | -1.87% | 403 |
| Jul 15, 2025 | 10.12 | 10.17 | 10.09 | 10.17 | 9.97 | -0.20% | 323 |
| Jul 14, 2025 | 10.39 | 10.44 | 10.19 | 10.19 | 9.99 | -2.02% | 1,833 |
| Jul 11, 2025 | 10.63 | 10.64 | 10.40 | 10.40 | 10.19 | -2.53% | 790 |
| Jul 10, 2025 | 10.84 | 10.90 | 10.54 | 10.67 | 10.46 | -1.66% | 1,052 |