Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	12.470	12.700	12.460	12.680	11.377	223,105
2024-03-11	12.600	12.630	12.260	12.460	11.179	591,058
2024-03-08	12.720	12.740	12.660	12.660	11.359	185,548
2024-03-07	12.690	12.770	12.680	12.700	11.395	168,371
2024-03-06	12.700	12.810	12.670	12.750	11.440	185,855
2024-03-05	12.830	12.860	12.680	12.720	11.413	300,105
2024-03-04	12.990	13.030	12.890	12.890	11.565	161,735
2024-03-01	13.080	13.130	12.950	13.000	11.664	120,330
2024-02-29	12.980	13.100	12.950	13.080	11.736	145,763
2024-02-28	13.030	13.030	12.950	12.950	11.619	100,344
2024-02-27	13.030	13.040	12.930	13.000	11.664	138,020
2024-02-26	13.060	13.090	12.940	13.000	11.664	182,076
2024-02-23	13.110	13.150	13.040	13.070	11.727	85,962
2024-02-22	13.130	13.240	13.030	13.120	11.772	149,686
2024-02-21	13.010	13.140	13.010	13.060	11.718	144,323
2024-02-20	13.160	13.190	13.040	13.060	11.718	125,278
2024-02-19	13.120	13.170	13.050	13.160	11.808	66,607
2024-02-16	13.190	13.210	13.100	13.100	11.754	94,794
2024-02-15	13.240	13.250	13.120	13.120	11.772	122,349
2024-02-14	13.140	13.210	13.080	13.200	11.843	121,597
2024-02-13	13.010	13.250	13.000	13.090	11.745	144,922
2024-02-12	12.860	13.190	12.850	13.100	11.754	160,636
2024-02-09	13.190	13.190	12.880	12.880	11.556	295,659
2024-02-08	13.060	13.180	12.960	13.150	11.799	124,630
2024-02-07	13.120	13.130	13.000	13.050	11.709	105,767
2024-02-06	12.910	13.020	12.840	13.020	11.682	119,708
2024-02-05	13.020	13.030	12.930	12.960	11.628	163,077
2024-02-02	13.010	13.080	12.960	12.980	11.646	185,663
2024-02-01	13.000	13.060	12.960	13.000	11.664	234,650
2024-01-31	13.000	13.110	12.920	13.060	11.718	204,511
2024-01-30	13.240	13.240	12.980	13.000	11.664	264,740
2024-01-29	13.210	13.230	13.090	13.220	11.861	97,096
2024-01-26	13.100	13.250	13.080	13.210	11.852	139,999
2024-01-25	13.060	13.150	13.000	13.090	11.745	131,056
2024-01-24	13.050	13.180	13.050	13.090	11.745	151,571
2024-01-23	13.160	13.190	13.000	13.050	11.709	206,538
2024-01-22	13.000	13.210	12.960	13.120	11.772	256,291
2024-01-19	12.900	13.060	12.880	12.950	11.619	223,901
2024-01-18	12.990	13.010	12.840	12.890	11.565	181,279
2024-01-17	12.970	13.090	12.830	12.950	11.619	449,163
2024-01-16	13.000	13.220	12.970	13.090	11.745	276,392
2024-01-15	13.080	13.250	12.860	13.030	11.691	589,842
2024-01-12	13.700	13.750	13.020	13.190	11.834	1,632,896
2024-01-11	14.150	14.320	13.610	14.060	12.615	656,096
2024-01-10	14.340	14.350	14.130	14.130	12.678	124,241
2024-01-09	14.340	14.480	14.320	14.340	12.866	92,637
2024-01-08	14.180	14.330	14.110	14.310	12.839	133,965
2024-01-05	14.380	14.500	14.160	14.230	12.768	138,759
2024-01-04	14.240	14.520	14.230	14.480	12.992	99,399
2024-01-03	14.470	14.580	14.230	14.270	12.803	152,347
2024-01-02	14.160	14.450	14.120	14.450	12.965	164,080
2023-12-29	14.220	14.280	14.160	14.190	12.732	55,773
2023-12-28	14.260	14.320	14.190	14.220	12.759	62,866
2023-12-27	14.290	14.360	14.150	14.220	12.759	134,324
2023-12-22	14.280	14.390	14.200	14.300	12.830	132,820
2023-12-21	14.200	14.530	14.120	14.300	12.830	344,485
2023-12-20	13.900	14.520	13.880	14.250	12.786	452,582
2023-12-19	13.690	13.930	13.680	13.860	12.436	208,943
2023-12-18	13.810	13.830	13.690	13.740	12.328	145,977
2023-12-15	13.940	14.040	13.820	13.820	12.400	308,295

← NewerPage 12 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.