Südzucker AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.300	12.300	12.100	12.140	12.140	74,070
2026-10-15	12.160	12.320	12.020	12.080	12.080	77,317
2026-10-14	12.480	12.520	12.100	12.200	12.200	138,737
2026-10-13	12.240	12.540	12.240	12.440	12.440	97,197
2026-10-12	12.220	12.300	12.060	12.240	12.240	111,140
2026-10-09	11.740	12.500	11.740	12.220	12.220	281,960
2026-10-08	12.400	12.600	11.660	11.840	11.840	270,459
2026-10-07	12.340	12.420	12.300	12.400	12.400	104,773
2026-10-06	12.340	12.500	12.320	12.400	12.400	101,611
2026-10-05	11.860	12.300	11.840	12.300	12.300	168,524
2026-10-02	12.320	12.360	11.840	11.860	11.860	133,055
2026-10-01	12.980	13.020	12.280	12.280	12.280	241,470
2026-09-30	13.200	13.260	12.960	13.180	13.180	255,716
2026-09-29	12.580	13.200	12.520	13.200	13.200	344,862
2026-09-28	12.060	13.120	12.060	12.540	12.540	519,164
2026-09-25	12.260	12.300	12.160	12.160	12.160	63,891
2026-09-24	12.060	12.320	12.060	12.160	12.160	72,927
2026-09-23	12.060	12.140	12.020	12.120	12.120	99,091
2026-09-22	12.140	12.200	12.020	12.060	12.060	101,393
2026-09-21	12.060	12.280	12.060	12.060	12.060	80,081
2026-09-18	12.240	12.340	12.080	12.080	12.080	173,927
2026-09-17	12.480	12.520	12.300	12.300	12.300	83,698
2026-09-16	12.600	12.600	12.300	12.400	12.400	97,485
2026-09-15	12.740	12.760	12.540	12.580	12.580	69,873
2026-09-14	12.960	13.060	12.780	12.780	12.780	77,859
2026-09-11	13.000	13.200	12.740	12.980	12.980	104,735
2026-09-10	12.780	13.180	12.760	12.940	12.940	297,287
2026-09-09	12.700	12.940	12.700	12.800	12.800	127,716
2026-09-08	12.500	12.780	12.440	12.760	12.760	64,510
2026-09-07	12.460	12.620	12.440	12.560	12.560	66,800
2026-09-04	12.700	12.700	12.540	12.620	12.620	60,059
2026-09-03	12.820	12.880	12.560	12.700	12.700	82,332
2026-09-02	12.900	12.900	12.580	12.680	12.680	96,279
2026-09-01	12.700	12.940	12.680	12.840	12.840	77,640
2026-08-31	12.840	12.900	12.640	12.780	12.780	123,021
2026-08-28	12.740	12.920	12.740	12.860	12.860	92,650
2026-08-27	12.680	12.880	12.560	12.700	12.700	63,587
2026-08-26	12.580	12.880	12.560	12.760	12.760	83,955
2026-08-25	12.900	12.900	12.480	12.560	12.560	106,239
2026-08-24	12.380	12.900	12.360	12.740	12.740	337,402
2026-08-21	12.420	12.560	12.140	12.420	12.420	160,204
2026-08-20	11.960	12.480	11.960	12.440	12.440	434,999
2026-08-19	11.800	12.040	11.720	12.040	12.040	118,664
2026-08-18	11.600	12.000	11.600	12.000	12.000	73,052
2026-08-17	11.940	11.940	11.540	11.620	11.620	83,879
2026-08-14	11.780	12.040	11.740	11.940	11.940	137,047
2026-08-13	11.760	12.040	11.680	11.860	11.860	288,122
2026-08-12	11.320	11.920	11.180	11.760	11.760	334,835
2026-08-11	11.220	11.360	11.220	11.280	11.280	76,625
2026-08-10	11.240	11.280	11.080	11.240	11.240	79,404
2026-08-07	10.900	11.320	10.900	11.300	11.300	78,883
2026-08-06	11.060	11.220	10.880	10.900	10.900	75,641
2026-08-05	11.060	11.280	11.000	11.100	11.100	48,984
2026-08-04	11.400	11.400	11.100	11.120	11.120	88,467
2026-08-03	11.300	11.340	11.120	11.240	11.240	126,869
2026-07-31	11.500	11.500	11.320	11.320	11.320	66,060
2026-07-30	11.600	11.800	11.520	11.520	11.520	91,191
2026-07-29	11.600	11.660	11.440	11.520	11.520	52,276
2026-07-28	11.500	11.780	11.440	11.560	11.560	69,808
2026-07-27	11.500	11.600	11.400	11.460	11.460	119,518

Page 1 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.2000 EUR
2025-07-18	0.2000 EUR
2024-07-19	0.9000 EUR
2023-07-14	0.7000 EUR
2022-07-15	0.4000 EUR
2021-07-16	0.2000 EUR
2020-07-17	0.2000 EUR
2019-07-19	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.