Südzucker AG (SWX:SZU)
Switzerland · Delayed Price · Currency is CHF 11.32
0.00 (0.00%)
At close: Aug 21, 2026
SWX:SZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Aug 20, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 3.28% | - |
| Aug 19, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 5.59% | - |
| Aug 18, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 17, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 14, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 13, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 12, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 11, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 10, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 7, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 6, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 5, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 4, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 3, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 31, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 30, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 29, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 28, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 27, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 24, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 23, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 22, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 21, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 20, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 17, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 16, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 15, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 14, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 3.80% | - |
| Jul 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Jul 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.12% | - |
| Jul 7, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jul 6, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jul 3, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jul 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jul 1, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jun 30, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jun 29, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jun 26, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jun 25, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | - |
| Jun 24, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.40% | - |
| Jun 23, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.40% | - |
| Jun 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -3.84% | - |
| Jun 19, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jun 18, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jun 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jun 16, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jun 15, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |