Südzucker AG (SWX:SZU)
Switzerland · Delayed Price · Currency is CHF 10.00
0.00 (0.00%)
At close: Jul 13, 2026
SWX:SZU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 12, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jun 11, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jun 10, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.14% | - |
| Jun 9, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jun 8, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jun 5, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jun 4, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jun 3, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Jun 2, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.57% | - |
| Jun 1, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 29, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 28, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 26, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 22, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 21, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 20, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 19, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 18, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 15, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| May 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.60% | 1,800 |
| May 12, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| May 11, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| May 8, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -3.76% | - |
| May 7, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| May 6, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| May 5, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 4.29% | - |
| May 4, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |