Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	12.150	12.210	12.090	12.180	11.735	145,113
2024-08-29	12.110	12.210	12.090	12.120	11.677	95,855
2024-08-28	12.020	12.130	12.020	12.100	11.658	69,798
2024-08-27	12.100	12.120	12.000	12.050	11.610	84,581
2024-08-26	12.100	12.120	12.030	12.070	11.629	74,619
2024-08-23	11.990	12.090	11.960	12.050	11.610	81,379
2024-08-22	11.970	12.030	11.930	11.970	11.533	87,299
2024-08-21	11.990	12.060	11.940	12.020	11.581	63,099
2024-08-20	12.140	12.160	11.970	12.020	11.581	59,881
2024-08-19	12.000	12.160	12.000	12.110	11.668	88,271
2024-08-16	12.020	12.050	11.910	12.020	11.581	109,003
2024-08-15	11.980	12.060	11.910	12.000	11.562	79,192
2024-08-14	11.900	11.930	11.840	11.900	11.465	69,596
2024-08-13	11.920	11.950	11.830	11.910	11.475	69,077
2024-08-12	12.000	12.070	11.950	12.000	11.562	68,640
2024-08-09	11.920	12.050	11.890	11.960	11.523	121,781
2024-08-08	11.910	11.930	11.780	11.930	11.494	78,683
2024-08-07	11.820	11.910	11.760	11.900	11.465	141,775
2024-08-06	11.750	11.920	11.650	11.850	11.417	153,498
2024-08-05	11.760	11.830	11.570	11.680	11.253	348,762
2024-08-02	11.890	12.030	11.850	11.960	11.523	127,670
2024-08-01	12.110	12.160	11.850	11.950	11.514	164,805
2024-07-31	12.130	12.240	12.130	12.180	11.735	125,190
2024-07-30	12.100	12.150	12.030	12.110	11.668	107,123
2024-07-29	12.200	12.200	12.000	12.100	11.658	141,404
2024-07-26	12.130	12.170	12.060	12.120	11.677	95,648
2024-07-25	12.060	12.160	11.970	12.120	11.677	192,902
2024-07-24	11.910	12.160	11.830	12.070	11.629	306,900
2024-07-23	12.010	12.040	11.860	11.880	11.446	170,325
2024-07-22	12.030	12.070	11.970	12.000	11.562	247,751
2024-07-19	12.260	12.340	11.940	11.940	11.504	566,661
2024-07-18	13.160	13.250	13.050	13.090	11.745	224,555
2024-07-17	13.140	13.200	12.990	13.100	11.754	252,635
2024-07-16	13.100	13.180	13.040	13.180	11.826	187,059
2024-07-15	13.100	13.220	13.010	13.140	11.790	204,864
2024-07-12	13.340	13.340	13.030	13.150	11.799	357,460
2024-07-11	13.360	13.360	12.700	13.100	11.754	972,670
2024-07-10	13.850	13.860	13.160	13.640	12.238	656,029
2024-07-09	13.830	13.850	13.700	13.800	12.382	157,213
2024-07-08	14.000	14.000	13.820	13.820	12.400	125,143
2024-07-05	14.140	14.150	13.930	13.940	12.507	162,144
2024-07-04	14.040	14.080	13.900	14.080	12.633	145,229
2024-07-03	13.920	14.080	13.800	14.050	12.606	269,370
2024-07-02	13.820	13.930	13.650	13.930	12.498	225,948
2024-07-01	13.670	13.820	13.610	13.790	12.373	154,956
2024-06-28	13.670	13.690	13.530	13.600	12.202	112,044
2024-06-27	13.690	13.820	13.660	13.710	12.301	99,068
2024-06-26	13.840	13.840	13.540	13.690	12.283	142,831
2024-06-25	13.670	13.760	13.650	13.740	12.328	88,330
2024-06-24	13.790	13.840	13.680	13.740	12.328	146,211
2024-06-21	13.800	13.870	13.740	13.800	12.382	207,907
2024-06-20	13.650	13.780	13.630	13.740	12.328	123,922
2024-06-19	13.780	13.800	13.590	13.650	12.247	124,532
2024-06-18	13.870	13.900	13.780	13.810	12.391	141,175
2024-06-17	13.610	13.780	13.550	13.780	12.364	138,893
2024-06-14	13.750	13.770	13.590	13.710	12.301	109,142
2024-06-13	14.070	14.070	13.660	13.750	12.337	243,522
2024-06-12	14.010	14.150	14.010	14.090	12.642	113,746
2024-06-11	14.090	14.090	13.950	14.090	12.642	102,268
2024-06-10	14.130	14.130	13.970	14.090	12.642	93,406

← NewerPage 10 of 22 · 1,278 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.