Südzucker AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.55	11.55	11.55	11.55	11.55	7.27%	100
Dec 29, 2025	10.77	10.77	10.77	10.77	10.77	-17.15%	100
Jun 24, 2025	13.00	13.00	13.00	13.00	12.77	-0.31%	200
May 13, 2025	13.04	13.04	13.04	13.04	12.81	1.56%	200
Apr 11, 2025	12.84	12.84	12.84	12.84	12.61	12.53%	100
Feb 28, 2025	11.41	11.41	11.41	11.41	11.21	3.73%	100
Feb 20, 2025	11.00	11.00	11.00	11.00	10.80	0.27%	200
Feb 11, 2025	10.88	10.97	10.88	10.97	10.77	3.01%	200
Feb 10, 2025	10.65	10.65	10.65	10.65	10.46	-0.48%	1,000
Feb 5, 2025	10.70	10.70	10.70	10.70	10.51	2.14%	150
Feb 3, 2025	10.48	10.48	10.48	10.48	10.29	-3.54%	1,001
Jan 31, 2025	10.86	10.86	10.86	10.86	10.67	-7.85%	114
Oct 14, 2024	11.79	11.79	11.79	11.79	11.57	-12.02%	1,000
Sep 3, 2024	13.40	13.40	13.40	13.40	13.16	-0.41%	200
Aug 30, 2024	13.45	13.63	13.45	13.45	13.21	2.59%	1,000
Aug 12, 2024	13.11	13.11	13.11	13.11	12.88	0.46%	1,350
Jul 29, 2024	13.05	13.05	13.05	13.05	12.82	-1.14%	300
Jul 26, 2024	13.20	13.20	13.20	13.20	12.96	-0.88%	150
Jul 25, 2024	13.32	13.32	13.32	13.32	13.08	2.09%	1,350
Jul 24, 2024	13.05	13.05	13.05	13.05	12.81	-9.00%	200
Jul 18, 2024	14.34	14.34	14.34	14.34	13.12	0.28%	200
Jul 16, 2024	14.30	14.30	14.30	14.30	13.08	-4.12%	300
Jul 10, 2024	14.91	14.91	14.91	14.91	13.64	7.58%	100
Apr 15, 2024	14.09	14.09	13.86	13.86	12.68	-20.75%	201
May 25, 2023	17.49	17.49	17.49	17.49	16.00	-11.22%	500
May 17, 2023	19.70	19.70	19.70	19.70	18.02	-0.51%	510
Apr 18, 2023	19.70	19.80	19.70	19.80	18.12	12.24%	2,600
Dec 30, 2022	17.64	17.64	17.64	17.64	16.14	43.25%	114
Nov 4, 2022	12.31	12.31	12.31	12.31	11.27	-	100
Oct 27, 2022	12.31	12.31	12.31	12.31	11.27	-2.73%	100
Oct 19, 2022	12.66	12.66	12.66	12.66	11.58	-5.52%	100
Jun 10, 2022	13.40	13.40	13.40	13.40	12.26	-21.41%	200
Sep 17, 2021	17.05	17.05	17.05	17.05	15.60	5.90%	100
Aug 26, 2021	16.10	16.10	16.10	16.10	14.73	1.58%	100
Aug 16, 2021	15.85	15.85	15.85	15.85	14.50	6.16%	100
Jul 13, 2021	14.93	14.93	14.93	14.93	13.66	-1.45%	1,000
Jun 23, 2021	15.15	15.15	15.15	15.15	13.86	2.02%	100
Dec 14, 2020	14.54	14.85	14.54	14.85	13.59	-11.34%	200
Oct 12, 2020	16.75	16.75	16.75	16.75	15.32	-4.29%	180
Jul 15, 2020	17.50	17.50	17.50	17.50	16.01	3.55%	1,000
Jul 13, 2020	16.90	16.90	16.90	16.90	15.46	7.64%	300
Jun 11, 2020	15.70	15.75	15.70	15.70	14.36	8.50%	21,500
May 14, 2020	14.47	14.47	14.47	14.47	13.24	-7.66%	210
Mar 4, 2020	15.67	15.67	15.67	15.67	14.34	-5.94%	100
Jan 17, 2020	16.66	16.66	16.66	16.66	15.24	-2.34%	100
Jan 15, 2020	17.06	17.06	17.06	17.06	15.61	-3.89%	330
Jan 14, 2020	17.75	17.75	17.75	17.75	16.24	-0.34%	300
Dec 19, 2019	17.81	17.81	17.81	17.81	16.29	23.39%	500
Nov 6, 2019	14.43	14.43	14.43	14.43	13.21	3.99%	2,500