Südzucker AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	14.030	14.210	13.900	13.950	12.516	155,628
2023-12-13	13.770	13.890	13.740	13.860	12.436	132,042
2023-12-12	13.890	13.890	13.690	13.810	12.391	141,274
2023-12-11	13.860	13.860	13.690	13.790	12.373	98,899
2023-12-08	13.880	13.880	13.700	13.870	12.445	110,335
2023-12-07	13.940	13.940	13.710	13.880	12.454	120,990
2023-12-06	13.990	14.040	13.920	13.960	12.525	85,068
2023-12-05	14.080	14.100	13.980	14.020	12.579	84,970
2023-12-04	14.180	14.240	14.000	14.070	12.624	130,634
2023-12-01	14.090	14.200	13.980	14.180	12.723	177,217
2023-11-30	14.030	14.110	13.970	14.060	12.615	194,655
2023-11-29	14.200	14.210	14.020	14.040	12.597	155,399
2023-11-28	14.220	14.240	14.060	14.090	12.642	118,414
2023-11-27	14.450	14.480	14.250	14.260	12.795	80,500
2023-11-24	14.400	14.470	14.230	14.430	12.947	60,095
2023-11-23	14.360	14.490	14.220	14.420	12.938	73,728
2023-11-22	14.440	14.510	14.330	14.330	12.857	99,831
2023-11-21	14.620	14.690	14.400	14.430	12.947	115,089
2023-11-20	14.710	14.850	14.640	14.690	13.180	155,404
2023-11-17	14.580	14.810	14.580	14.670	13.162	140,784
2023-11-16	14.970	14.970	14.520	14.590	13.091	165,119
2023-11-15	14.950	15.270	14.520	14.840	13.315	351,039
2023-11-14	14.760	15.070	14.750	14.940	13.405	151,567
2023-11-13	14.600	14.860	14.550	14.750	13.234	154,818
2023-11-10	14.700	14.750	14.480	14.560	13.064	106,198
2023-11-09	14.370	14.760	14.370	14.730	13.216	229,341
2023-11-08	14.310	14.420	14.180	14.340	12.866	121,651
2023-11-07	14.340	14.400	14.050	14.300	12.830	190,710
2023-11-06	14.650	14.740	14.330	14.380	12.902	107,186
2023-11-03	14.620	14.790	14.580	14.620	13.118	134,498
2023-11-02	14.340	14.710	14.340	14.550	13.055	246,021
2023-11-01	14.350	14.520	14.260	14.460	12.974	129,755
2023-10-31	14.320	14.460	14.270	14.300	12.830	72,218
2023-10-30	14.240	14.400	14.200	14.360	12.884	100,713
2023-10-27	14.240	14.330	14.140	14.200	12.741	109,589
2023-10-26	13.970	14.220	13.970	14.170	12.714	105,172
2023-10-25	14.250	14.280	13.970	14.100	12.651	133,056
2023-10-24	14.000	14.410	13.930	14.270	12.803	274,642
2023-10-23	14.160	14.170	13.890	13.990	12.552	138,821
2023-10-20	14.040	14.220	13.860	14.140	12.687	200,385
2023-10-19	14.200	14.310	13.710	14.140	12.687	567,134
2023-10-18	14.880	14.880	14.660	14.790	13.270	118,549
2023-10-17	14.450	14.960	14.390	14.880	13.351	258,756
2023-10-16	13.900	14.510	13.900	14.440	12.956	360,344
2023-10-13	13.760	13.960	13.410	13.890	12.463	355,419
2023-10-12	14.460	14.850	13.730	13.750	12.337	530,341
2023-10-11	13.890	14.100	13.860	13.960	12.525	208,413
2023-10-10	13.650	13.980	13.640	13.940	12.507	188,994
2023-10-09	13.570	13.650	13.470	13.580	12.184	135,738
2023-10-06	13.780	13.780	13.550	13.690	12.283	185,018
2023-10-05	13.630	13.780	13.630	13.690	12.283	132,247
2023-10-04	13.650	13.740	13.490	13.580	12.184	254,939
2023-10-03	13.750	13.780	13.660	13.700	12.292	127,766
2023-10-02	14.010	14.180	13.740	13.760	12.346	250,646
2023-09-29	14.100	14.320	13.940	14.080	12.633	191,706
2023-09-28	13.960	14.000	13.730	13.860	12.436	138,508
2023-09-27	14.010	14.080	13.900	13.930	12.498	121,082
2023-09-26	13.990	14.050	13.920	14.010	12.570	148,674
2023-09-25	14.150	14.240	13.970	14.040	12.597	178,363
2023-09-22	14.000	14.330	13.910	14.110	12.660	215,809

← NewerPage 13 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.