Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	14.230	14.240	14.030	14.200	12.741	165,158
2024-06-06	14.190	14.330	14.150	14.180	12.723	191,218
2024-06-05	14.220	14.370	14.140	14.170	12.714	194,729
2024-06-04	14.150	14.350	14.130	14.200	12.741	302,114
2024-06-03	14.100	14.160	13.910	14.090	12.642	289,222
2024-05-31	13.990	14.110	13.920	14.080	12.633	241,529
2024-05-30	13.780	13.950	13.690	13.930	12.498	129,421
2024-05-29	13.800	13.880	13.700	13.770	12.355	161,629
2024-05-28	13.970	14.040	13.730	13.770	12.355	120,389
2024-05-27	13.930	13.950	13.840	13.850	12.427	148,557
2024-05-24	13.770	13.920	13.720	13.910	12.480	146,115
2024-05-23	13.840	13.930	13.770	13.810	12.391	150,670
2024-05-22	14.000	14.050	13.770	13.860	12.436	173,083
2024-05-21	14.090	14.170	13.950	14.050	12.606	145,124
2024-05-20	14.020	14.140	13.930	14.100	12.651	101,967
2024-05-17	14.160	14.270	13.950	14.070	12.624	179,408
2024-05-16	13.520	14.130	13.490	14.050	12.606	442,569
2024-05-15	13.370	13.640	13.370	13.540	12.149	140,981
2024-05-14	13.380	13.580	13.350	13.410	12.032	194,480
2024-05-13	13.520	13.550	13.380	13.380	12.005	120,006
2024-05-10	13.480	13.590	13.470	13.500	12.113	90,399
2024-05-09	13.570	13.640	13.500	13.530	12.140	93,854
2024-05-08	13.630	13.700	13.400	13.530	12.140	91,341
2024-05-07	13.370	13.630	13.370	13.580	12.184	204,715
2024-05-06	13.450	13.580	13.290	13.310	11.942	194,913
2024-05-03	13.330	13.580	13.330	13.420	12.041	176,175
2024-05-02	13.400	13.490	13.360	13.430	12.050	100,309
2024-04-30	13.270	13.540	13.270	13.400	12.023	264,471
2024-04-29	13.140	13.240	13.000	13.220	11.861	162,482
2024-04-26	13.130	13.200	13.020	13.060	11.718	120,309
2024-04-25	13.110	13.140	13.030	13.070	11.727	135,556
2024-04-24	13.310	13.320	13.080	13.100	11.754	117,399
2024-04-23	13.310	13.410	13.260	13.330	11.960	112,111
2024-04-22	13.380	13.440	13.300	13.310	11.942	118,185
2024-04-19	13.340	13.430	13.230	13.320	11.951	192,107
2024-04-18	12.890	13.380	12.860	13.240	11.879	468,211
2024-04-17	12.690	12.960	12.620	12.820	11.503	227,371
2024-04-16	12.880	12.950	12.430	12.770	11.458	715,140
2024-04-15	13.410	13.410	12.670	13.000	11.664	635,686
2024-04-12	13.350	13.550	13.350	13.420	12.041	121,845
2024-04-11	13.390	13.500	13.350	13.360	11.987	106,140
2024-04-10	13.430	13.500	13.300	13.410	12.032	143,891
2024-04-09	13.390	13.510	13.250	13.330	11.960	152,847
2024-04-08	13.270	13.440	13.220	13.340	11.969	167,962
2024-04-05	13.200	13.340	13.190	13.240	11.879	136,884
2024-04-04	13.200	13.300	13.160	13.300	11.933	116,769
2024-04-03	13.060	13.270	13.030	13.250	11.888	166,393
2024-04-02	13.300	13.320	13.010	13.080	11.736	203,266
2024-03-28	13.150	13.320	13.100	13.290	11.924	286,818
2024-03-27	12.890	13.150	12.890	13.150	11.799	242,373
2024-03-26	12.890	12.960	12.810	12.880	11.556	146,471
2024-03-25	12.600	12.970	12.600	12.830	11.511	387,482
2024-03-22	12.530	12.650	12.530	12.630	11.332	159,155
2024-03-21	12.550	12.550	12.400	12.500	11.215	191,500
2024-03-20	12.330	12.510	12.320	12.500	11.215	150,936
2024-03-19	12.450	12.480	12.330	12.370	11.099	183,318
2024-03-18	12.410	12.500	12.370	12.470	11.188	167,850
2024-03-15	12.400	12.570	12.320	12.420	11.144	308,455
2024-03-14	12.590	12.640	12.370	12.370	11.099	210,343
2024-03-13	12.710	12.710	12.580	12.610	11.314	115,122

← NewerPage 11 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.